株価チャート

2021/01/19~2021/12/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
12/082,7502,7502,7502,7500%80025億7124万-3.95%6.110.92
12/072,7502,7502,7502,7500%30025億7124万-4.21%6.110.92
12/062,7502,7502,7502,750-1.11%30025億7124万-4.41%6.110.92
12/012,7402,7812,7402,7810%30026億23万-3.47%6.180.93
11/172,8302,8302,7812,781-1.03%20026億23万-3.64%6.180.93
11/152,8112,8112,8102,8100%80026億2734万-2.84%6.250.94
11/122,8102,8102,8102,810-1.58%10026億2734万-2.97%6.250.94
11/092,8552,8552,8552,855+1.78%20026億6942万-1.82%6.350.95
11/022,8052,8052,8052,805+1.89%10026億2267万-3.77%6.230.93
11/012,7532,7532,7532,753-1.75%10025億7405万-5.78%6.120.92
10/292,8022,8022,8022,802-1.65%10026億1986万-4.43%6.230.93
10/262,8992,8992,8492,849-1.79%90026億6381万-3%6.330.95
10/222,9202,9202,9012,901-0.65%80027億1243万-1.36%6.450.97
10/202,9202,9202,9202,9200%10027億3019万-0.82%6.490.97
10/192,9202,9202,9202,9200%50027億3019万-0.88%6.490.97
10/182,9202,9202,9202,9200%10027億3019万-1.02%6.490.97
10/152,9202,9202,9202,9200%1,00027億3019万-0.98%6.490.97
10/142,9202,9202,9202,920+0.62%80027億3019万-1.05%6.490.97
10/132,9022,9022,9022,902-0.96%10027億1336万-1.69%6.450.97
10/112,9752,9752,9302,930-0.24%60027億3954万-0.75%6.510.98
10/042,9372,9372,9372,9370%20027億4609万-0.61%6.530.98
10/012,9372,9372,9372,9370%10027億4609万-0.47%6.530.98
09/303,0003,1302,9212,937-1.41%2,30027億4609万-0.44%6.530.98
09/162,9792,9792,9792,979+0.98%40027億8536万+1.05%6.620.99
09/152,9502,9502,9502,9500%20027億5824万+0.1%6.560.98
09/092,9502,9502,9502,950+1.72%20027億5824万+0.1%6.560.98
09/072,9002,9002,9002,900+1.75%10027億1149万-1.69%6.450.97
09/022,8502,8502,8502,850-1.72%10026億6474万-3.65%6.330.95
09/012,9002,9002,9002,900-1.69%10027億1149万-2.32%6.450.97
08/312,9502,9512,9502,950+1.41%30027億5824万-0.91%6.560.98
08/232,9202,9202,9092,909-6.46%80027億1991万-2.48%6.470.97
08/173,1103,1103,1103,110+3.15%50029億784万+3.98%6.911.04
08/163,0003,0153,0003,015+0.53%20028億1902万+0.77%6.71
08/122,9992,9992,9992,999-0.03%10028億406万+0.1%6.671
08/103,0203,0203,0003,000+2.35%40028億499万+0.03%6.671
08/062,9312,9312,9312,931+0.03%10027億4048万-2.3%6.510.98
08/053,0003,0002,9302,930-1.71%20027億3954万-2.43%6.510.98
07/202,9812,9812,9812,9810%20027億8723万-0.83%6.630.99
07/162,9802,9812,9802,981-0.63%70027億8723万-0.86%6.630.99
07/152,9503,0002,9503,000+3.09%20028億499万-0.23%6.671
07/132,9112,9112,9102,910-1.52%20027億2084万-3.29%6.470.97
07/082,9552,9552,9552,9550%30027億6292万-2.06%6.570.98
07/072,9492,9552,9492,955+1.93%20027億6292万-2.28%6.570.98
07/012,8992,8992,8992,899-3.33%10027億1056万-4.26%6.440.97
06/302,9992,9992,9992,999+5.27%10028億406万-1.64%6.671
06/242,9002,9002,8492,849-1.86%50026億6381万-6.99%6.330.95
06/222,9032,9032,9032,903+0.03%10027億1430万-5.9%6.450.97
06/212,9022,9022,9022,902-1.59%20027億1336万-6.45%6.450.97
06/182,9492,9492,9492,949-0.07%20027億5731万-5.48%6.550.98
06/172,9512,9512,9512,951-2.12%20027億5918万-5.9%6.560.98
06/163,1803,1803,0153,015-3.05%50028億1902万-4.35%6.71
06/153,1203,1253,1103,1100%1,80029億784万-1.86%6.911.04
06/103,1103,1103,1103,1100%10029億784万-2.26%6.911.04
06/083,1153,1153,1103,1100%50029億784万-2.48%6.911.04
05/263,1103,1103,1103,1100%20029億784万-2.72%6.911.04
05/193,1203,1203,1103,110-0.32%20029億784万-2.96%6.911.04
05/183,1903,1903,1203,1200%70029億1719万-2.83%6.931.04
05/173,1253,1253,1053,120+1.13%70029億1719万-3.11%6.931.04
05/103,0853,0853,0853,085+2.32%30028億8447万-4.31%6.861.03
04/302,9713,0152,9713,015+0.5%50028億1902万-6.66%6.71
04/263,0003,0003,0003,0000%20028億499万-7.44%6.671
04/233,0053,0053,0003,000-0.17%20028億499万-7.72%6.671
04/223,0053,0053,0053,0050%10028億967万-7.91%6.681
04/213,0053,0053,0053,005-1.48%10028億967万-8.24%6.681
04/203,0503,0503,0503,050-1.45%10028億5174万-7.18%6.781.02
04/193,1653,1653,0953,095-0.96%30028億9382万-6.1%6.881.03
04/163,1203,1803,0703,125+1.96%1,60029億2187万-5.3%6.951.04
04/153,0703,1403,0303,065-10.38%4,00028億6577万-7.21%6.811.02
04/143,3203,4203,3203,420+2.24%50031億9769万+3.45%7.61.14
04/133,3453,3453,3453,345-1.62%10031億2757万+1.61%7.431.11
04/123,4003,4003,4003,400+1.64%80031億7899万+3.56%7.561.13
04/093,3453,3453,3453,345-0.15%10031億2757万+2.23%7.431.11
04/083,3503,3503,3503,3500%40031億3224万+2.63%7.451.12
04/063,4003,4003,3503,350+0.3%20031億3224万+2.76%7.451.12
04/013,4203,4203,3403,340-2.62%30031億2289万+2.74%7.421.11
03/303,4053,4303,4053,430-0.29%40032億704万+5.67%7.621.14
03/293,4403,4403,4403,440+4.24%20032億1639万+6.24%7.651.15
03/223,3003,3003,3003,3000%40030億8549万+2.23%7.331.1
03/153,3503,3503,3003,300-0.6%1,10030億8549万+2.45%7.331.1
03/123,3203,3203,3203,320+1.84%10031億419万+3.27%7.381.11
03/103,3003,3003,2603,260-2.1%20030億4809万+1.65%7.251.09
03/093,3303,3303,3303,330+3.1%30031億1354万+4.06%7.41.11
03/083,2303,2303,2303,2300%10030億2004万+1.35%7.181.08
03/043,2303,2303,2303,230-2.12%10030億2004万+1.64%7.181.08
03/033,3003,3003,3003,300+2.01%10030億8549万+4.13%7.331.1
02/253,2353,2353,2353,235-1.97%50030億2472万+2.5%6.251.24
02/243,3003,3003,3003,3000%10030億8549万+4.9%6.381.27
02/183,3003,3003,3003,300+0.15%30030億8549万+5.3%6.381.27
02/173,2953,2953,2953,2950%30030億8082万+5.68%6.371.27
02/163,2953,2953,2953,295+3.13%50030億8082万+6.19%6.371.27
02/153,1953,1953,1953,1950%20029億8732万+3.43%6.171.23
02/093,1953,1953,1953,195+1.75%20029億8732万+3.73%6.171.23
02/083,1403,1403,1403,140+2.28%30029億3589万+2.35%6.071.21
02/043,0453,0703,0453,070-1.44%40028億7044万+0.39%5.931.18
02/013,0703,1153,0703,115-0.8%20029億1252万+2.06%6.021.2
01/293,1403,1403,1403,140-0.16%50029億3589万+3.02%6.071.21
01/273,1653,1653,1453,145-2.78%20029億4057万+3.35%6.081.21
01/253,2353,2353,2353,235+3.03%10030億2472万+6.55%6.251.24
01/213,1403,1403,1403,140-1.88%50029億3589万+3.8%6.071.21
01/193,2003,2003,2003,200-1.23%10029億9199万+6.03%6.181.23