株価チャート

2021/08/06～2021/12/30

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
12/302,8162,8232,7882,801-0.71%3,056,7003兆7358億+3.86%13.641.02
12/292,8372,8572,8062,821-2.01%3,941,5003兆7625億+4.83%13.741.03
12/282,8952,9042,8692,879+0.66%4,854,7003兆8399億+7.31%14.021.05
12/272,8662,8912,8592,860+0.14%3,546,6003兆8145億+7.08%13.931.04
12/242,8532,8652,8482,856-0.04%2,266,7003兆8092億+7.33%13.911.04
12/232,8582,8722,8412,857+1.03%2,806,8003兆8105億+7.81%13.911.04
12/222,8402,8442,8132,828-0.32%2,874,7003兆7718億+7.16%13.771.03
12/212,8162,8502,8142,837+1.87%3,564,6003兆7838億+7.87%13.821.03
12/202,8122,8302,7782,785-2.55%5,234,7003兆7145億+6.3%13.561.01
12/172,8332,8972,8302,858+0.53%9,770,8003兆8118億+9.33%13.921.04
12/162,7192,8462,7192,843+6.52%10,850,6003兆7918億+9.22%13.851.03
12/152,6632,6772,6532,669+0.53%2,760,4003兆5598億+2.97%130.97
12/142,6472,6652,6342,655+0.15%2,674,9003兆5411億+2.63%12.930.97
12/132,6802,6832,6442,651+0.53%3,740,8003兆5358億+2.55%12.910.96
12/102,6242,6512,6222,637-0.19%3,393,4003兆5171億+2.05%12.840.96
12/092,6392,6482,6312,642-0.11%2,857,2003兆5238億+2.24%12.870.96
12/082,6472,6652,6192,645+1.11%4,608,8003兆5278億+2.4%12.880.96
12/072,5912,6232,5692,616+3.2%5,536,7003兆4891億+1.4%12.740.95
12/062,5462,5602,5272,535-0.2%3,182,8003兆3810億-1.67%12.350.92
12/032,4902,5412,4672,540+1.93%4,471,3003兆3877億-1.47%12.370.92
12/022,5132,5212,4722,492-1.97%5,336,9003兆3237億-3.37%12.140.91
12/012,5292,5552,5022,542+1.68%3,712,4003兆3904億-1.82%12.380.93
11/302,5192,5672,5002,500+0.64%8,118,2003兆3344億-3.88%12.180.91
11/292,5242,5482,4842,484-4.13%7,077,0003兆3130億-5.01%12.10.9
11/262,6242,6252,5772,591-2.04%3,694,2003兆4557億-1.45%12.620.94
11/252,6162,6502,6092,645+1.11%2,418,9003兆5278億+0.11%12.880.96
11/242,6202,6482,6052,616+1.04%5,083,2003兆4891億-1.25%12.740.95
11/222,5802,5942,5532,589-0.92%3,031,4003兆4531億-2.6%12.610.94
11/192,5752,6192,5682,613+1.4%3,651,6003兆4851億-1.99%12.730.95
11/182,5812,5892,5672,577-0.15%2,666,1003兆4371億-3.48%12.550.94
11/172,6192,6292,5702,581-1%2,890,6003兆4424億-3.55%12.570.94
11/162,6062,6222,6042,607+0.39%2,738,5003兆4771億-2.83%12.70.95
11/152,6162,6252,5892,597-0.73%2,497,2003兆4637億-3.42%12.650.95
11/122,6022,6302,5992,616+1.28%3,073,7003兆4891億-2.86%12.740.95
11/112,5552,5882,5552,583+0.66%2,501,3003兆4451億-4.12%12.580.94
11/102,5702,5842,5582,566+0.08%2,091,0003兆4224億-4.82%12.50.93
11/092,6012,6162,5642,564-1.61%3,078,3003兆4197億-4.97%12.490.93
11/082,6212,6382,6042,606-0.38%3,017,4003兆4757億-3.52%12.690.95
11/052,6322,6432,6112,616-1.13%2,880,3003兆4891億-3.25%12.740.95
11/042,6492,6652,6242,646+1.73%6,865,2003兆5291億-2.33%12.890.96
11/022,5702,6132,5662,601+0.93%4,359,9003兆4691億-4.16%12.670.95
11/012,5782,5852,5572,577+0.74%4,072,7003兆4371億-5.33%12.550.94
10/292,5462,5642,5252,558+0.31%4,901,6003兆4117億-6.23%12.460.93
10/282,5482,5942,5242,550-0.66%6,875,1003兆4010億-6.73%12.420.93
10/272,6202,6272,5462,567-5.87%20,271,4003兆4237億-6.25%12.50.93
10/262,8252,8302,7272,727-3.91%7,638,5003兆6371億-0.58%13.280.99
10/252,8402,8622,8302,838-0.35%2,694,0003兆7852億+3.46%13.821.03
10/222,8252,8562,8132,848-0.11%3,438,3003兆7985億+4.02%13.871.04
10/212,9022,9172,8392,851-1.83%4,357,8003兆8025億+4.36%13.891.04
10/202,8872,9382,8852,904+2.36%6,452,8003兆8732億+6.49%14.141.06
10/192,8272,8472,8132,837-0.11%3,466,4003兆7838億+4.3%13.821.03
10/182,8002,8442,7902,840+1.87%6,047,7003兆7878億+4.6%13.831.03
10/152,7542,7882,7292,788+2.95%4,329,6003兆7185億+2.92%13.581.01
10/142,7412,7632,7042,708-0.91%2,792,0003兆6118億+0.11%13.190.99
10/132,7442,7522,7272,733-0.36%2,124,7003兆6451億+1.11%13.310.99
10/122,7432,7492,7292,743-0.62%2,628,7003兆6585億+1.63%13.361
10/112,6992,7602,6942,760+1.96%3,975,8003兆6811億+2.37%13.441
10/082,6862,7452,6812,707+3.05%5,787,3003兆6104億+0.63%13.180.99
10/072,6302,6532,6172,627-0.19%3,404,6003兆5037億-2.27%12.790.96
10/062,6422,6792,6102,632+0.38%4,055,3003兆5104億-2.08%12.820.96
10/052,6102,6382,5962,622-0.72%3,572,3003兆4971億-2.35%12.770.95
10/042,7012,7072,6232,641-1.75%4,065,2003兆5224億-1.53%12.860.96
10/012,7082,7352,6842,688-1.93%3,718,0003兆5851億+0.3%13.090.98
09/302,7882,7882,7322,741-0.98%4,751,0003兆6558億+2.43%13.351
09/292,7802,7812,7342,768-1.14%5,091,1003兆6918億+3.71%13.481.01
09/282,7372,8002,7272,800+2.75%5,711,4003兆7345億+5.22%13.641.02
09/272,7422,7592,7142,725+0.41%3,927,8003兆6345億+2.83%13.270.99
09/242,6762,7282,6732,714+2.92%4,548,3003兆6198億+2.69%13.220.99
09/222,6782,6822,6372,637-1.9%3,015,2003兆5171億-0.11%12.840.96
09/212,6602,7002,6262,688-1.72%4,213,2003兆5851億+1.9%13.090.98
09/172,7152,7352,7052,735+0.89%5,316,7003兆6478億+3.83%13.321
09/162,7202,7362,7032,711+0.04%3,884,4003兆6158億+3.08%13.20.99
09/152,7162,7272,6912,710-0.66%2,604,2003兆6144億+3.16%13.20.99
09/142,7202,7342,7102,728+0.63%3,020,9003兆6385億+3.96%13.290.99
09/132,7062,7192,6912,711+0.07%2,228,7003兆6158億+3.51%13.20.99
09/102,7002,7152,6932,709+0.74%4,588,8003兆6131億+3.56%13.190.99
09/092,6842,6942,6762,689-0.04%3,613,0003兆5864億+2.95%13.10.98
09/082,6562,6902,6512,690+1.28%4,038,1003兆5878億+3.07%13.10.98
09/072,6652,6672,6472,656+0.26%3,174,7003兆5424億+1.88%12.940.97
09/062,6502,6702,6402,649-0.15%3,454,5003兆5331億+1.73%12.90.96
09/032,6372,6562,6062,653+1.07%3,895,6003兆5384億+2.12%12.920.97
09/022,6522,6782,6152,625-1.35%3,063,2003兆5011億+1.27%12.780.96
09/012,6082,6612,6072,661+1.88%3,787,6003兆5491億+2.7%12.960.97
08/312,5562,6252,5522,612+1.71%4,007,6003兆4837億+0.85%12.720.95
08/302,5622,5862,5592,568+0.78%7,288,3003兆4251億-0.85%12.510.93
08/272,5792,5812,5432,548-1.39%2,810,7003兆3984億-1.74%12.410.93
08/262,5932,6032,5712,584+0.23%2,745,9003兆4464億-0.58%12.590.94
08/252,5802,5992,5732,578-0.27%1,808,5003兆4384億-0.66%12.560.94
08/242,5622,5892,5592,585+0.9%3,137,7003兆4477億-0.27%12.590.94
08/232,5402,5722,5362,562+1.14%2,958,2003兆4171億-1.08%12.480.93
08/202,5382,5582,5292,533-0.63%3,160,5003兆3784億-2.2%12.340.92
08/192,5752,5792,5482,549-3.08%4,183,3003兆3997億-1.62%12.410.93
08/182,5922,6302,5902,630+1.35%2,427,1003兆5077億+1.58%12.810.96
08/172,5862,6072,5812,595+0.35%2,214,2003兆4611億+0.46%12.640.94
08/162,5992,6172,5842,586-1.97%3,036,3003兆4491億+0.31%12.590.94
08/132,6432,6522,6322,638+0.11%2,178,9003兆5184億+2.49%12.850.96
08/122,6342,6502,6292,635+0.5%2,638,9003兆5144億+2.61%12.830.96
08/112,6082,6242,5912,622+0.27%2,826,1003兆4971億+2.34%12.770.95
08/102,6492,6492,6012,615-0.23%2,751,5003兆4877億+2.27%12.740.95
08/062,6002,6252,5942,621-0.15%2,025,8003兆4957億+2.7%12.770.95