株価チャート

2021/07/19～2021/12/14

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
12/14567570561561-0.53%3,90027億4553万+1.26%11.50.56
12/13565570562564+0.36%8,60027億6021万+2.17%11.560.56
12/10568568562562-0.18%3,80027億5042万+2%11.520.56
12/09565568562563-0.71%2,70027億5532万+2.36%11.540.56
12/08569575565567-1.05%6,60027億7489万+3.28%11.630.57
12/07569576567573+1.24%12,10028億426万+4.56%11.750.57
12/06570590561566+1.62%11,90027億7000万+3.66%11.610.57
12/03568570555557-0.18%8,90027億2595万+2.2%11.420.56
12/02568574554558-2.79%13,00027億3085万+2.57%11.440.56
12/01553575553574+3.8%12,70028億915万+5.51%11.770.57
11/30563585553553-1.07%21,20027億638万+1.84%11.340.55
11/29561595553559-1.93%20,00027億3574万+2.95%11.460.56
11/26576581562570-4.04%28,40027億8958万+5.17%11.690.57
11/25642647575594-5.56%196,30029億703万+9.8%12.180.59
11/24629629629629+18.9%30,00030億7832万+16.7%12.90.63
11/22532532527529+0.95%70025億8892万-1.12%10.850.53
11/19522526522524-0.57%70025億6445万-2.24%10.740.52
11/18524528524527-1.31%90025億7913万-1.86%10.810.53
11/17532534532534+0.19%1,00026億1339万-0.74%10.950.53
11/16533533531533+0.95%2,00026億850万-0.93%10.930.53
11/15525532509528+0.57%12,10025億8403万-2.04%10.830.53
11/12530530525525-0.94%1,30025億6935万-2.78%10.770.52
11/115265305265300%80025億9382万-1.85%10.870.53
11/10530530530530-0.56%10025億9382万-2.03%10.870.53
11/09534534529533+0.57%60026億850万-1.48%10.930.53
11/08536536529530-1.12%3,60025億9382万-2.03%10.870.53
11/05536536533536-0.56%2,50026億2318万-0.74%10.990.54
11/04540540534539+0.37%1,40026億3786万-0.19%11.050.54
11/02532537532537+0.94%1,30026億2807万-0.56%11.010.54
11/01544545532532-0.19%2,30026億360万-1.48%10.910.53
10/29530534530533-0.19%1,20026億850万-1.3%10.930.53
10/28535536534534-0.56%4,20026億1339万-1.29%10.950.53
10/27535542534537-2.89%2,60026億2807万-0.74%11.010.54
10/26543555535553+2.03%6,30027億638万+2.03%11.340.55
10/25547551531542-0.55%2,70026億5254万0%11.110.54
10/22535546535545+0.55%80026億6723万+0.55%11.180.54
10/21544549540542+0.74%1,30026億5254万-0.18%11.110.54
10/20549552536538-1.1%2,40026億3297万-0.92%11.030.54
10/19548548536544-0.73%1,00026億6233万0%11.150.54
10/18544548543548+0.74%2,10026億8191万+0.92%11.240.55
10/15551551544544+0.18%1,20026億6233万+0.18%11.150.54
10/14554554543543-1.99%80026億5744万0%11.130.54
10/13552557551554+2.21%6,70027億1127万+2.03%11.360.55
10/12553557542542-1.63%5,80026億5254万0%11.110.54
10/11548551545551+0.92%8,60026億9659万+1.66%11.30.55
10/08535546535546+0.18%90026億7212万+0.92%11.20.55
10/07548548530545+0.93%3,40026億6723万+0.74%11.180.54
10/06535540534540+1.69%2,60026億4276万0%11.070.54
10/05537537527531+0.38%90025億9871万-1.67%10.890.53
10/04526535523529+1.54%6,40025億8892万-1.86%10.850.53
10/01526535521521-2.62%6,30025億4977万-3.34%10.680.52
09/30536536524535-0.93%42,60026億1829万-0.74%10.970.53
09/29527540520540+1.31%6,80026億4276万+0.19%11.070.54
09/28544544533533-0.74%5,30026億850万-0.93%10.930.53
09/27541546537537-0.74%4,70026億2807万-0.19%11.010.54
09/24546555538541-0.92%12,70026億4765万+0.56%11.090.54
09/22550550543546-0.73%2,50026億7212万+1.49%11.20.55
09/21552552550550-2.14%3,10026億9170万+2.23%11.280.55
09/17558562557562+1.81%4,20027億5042万+4.46%11.520.56
09/16560563552552-1.43%2,10027億148万+2.79%11.320.55
09/15560565554560+1.82%6,20027億4064万+4.28%11.480.56
09/14552553544550+1.1%2,50026億9170万+2.61%11.280.55
09/13540545540544+0.74%3,00026億6233万+1.49%11.150.54
09/10540542536540+0.56%6,00026億4276万+0.75%11.070.54
09/09538540537537-0.56%80026億2807万+0.19%11.010.54
09/08544546540540-1.64%14,30026億4276万+0.56%11.070.54
09/07548549547549+2.04%2,80026億8680万+2.23%11.260.55
09/06543543536538+0.75%3,20026億3297万0%11.030.54
09/03532536532534+0.75%50026億1339万-1.11%10.950.53
09/02532532530530-0.19%90025億9382万-2.21%10.870.53
09/01523531523531+0.19%2,30025億9871万-2.57%10.890.53
08/31522530522530+0.38%70025億9382万-3.11%10.870.53
08/30524528520528+0.76%1,30025億8403万-3.83%10.830.53
08/27528528517524-0.95%1,50025億6445万-4.9%10.740.52
08/26520529520529+1.73%50025億8892万-4.34%10.850.53
08/25523523520520-0.57%1,20025億4488万-6.31%10.660.52
08/245285285235230%40025億5956万-6.27%10.720.52
08/235115235115230%5,50025億5956万-6.77%10.720.52
08/20545545509523-4.21%5,50025億5956万-7.27%10.720.52
08/19532546532546+1.49%1,30026億7212万-3.7%11.20.55
08/18538538538538-1.65%50026億3297万-5.28%11.030.54
08/175515515385470%1,90026億7701万-4.04%11.220.55
08/16555555541547+0.37%1,30026億7701万-4.37%11.220.55
08/13552552539545-0.91%2,10026億6723万-4.89%11.180.54
08/12546551546550+0.73%1,30026億9170万-4.35%11.280.55
08/11548548541546-0.36%1,00026億7212万-5.37%11.20.55
08/10550550543548+1.48%1,40026億8191万-5.19%11.240.55
08/06529540529540+0.75%2,10026億4276万-6.9%11.070.54
08/05540540535536-2.55%2,50026億2318万-7.9%10.990.54
08/04563563550550-1.96%1,90026億9170万-5.82%11.280.55
08/03575575561561-2.26%3,10027億4553万-4.27%11.50.56
08/02557574554574-1.54%16,10028億915万-2.21%11.770.57
07/30586588583583-0.68%90028億5320万-0.85%11.950.58
07/29584587584587+0.51%60028億7277万-0.34%12.040.59
07/28586586584584-0.17%30028億5809万-1.02%11.980.58
07/27582585582585+0.34%1,30028億6299万-0.85%120.58
07/26578584578583+0.87%5,80028億5320万-1.35%11.950.58
07/21582582577578-0.69%6,70028億2873万-2.2%11.850.58
07/20585585580582-0.51%2,20028億4830万-1.69%11.930.58
07/19589593585585-1.68%2,30028億6299万-1.35%120.58