株価チャート

2021/09/03～2022/01/31

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
2022
01/312,2842,3262,2602,315+2.66%3,013,5001兆5850億-3.9%9.961.04
01/282,2682,2902,2512,255-1.57%3,407,4001兆5439億-6.51%9.71.01
01/272,3592,3592,2832,291-2.05%7,487,0001兆5686億-5.21%9.861.03
01/262,3492,3682,3342,339-0.26%2,615,1001兆6014億-3.31%10.061.05
01/252,3552,3552,3272,345-0.76%2,146,0001兆6055億-3.1%10.091.05
01/242,3062,3652,3062,363+1.81%1,746,0001兆6179億-2.4%10.171.06
01/212,3062,3252,2792,321-0.47%2,090,6001兆5891億-4.09%9.991.04
01/202,3232,3692,3222,332+0.17%1,853,0001兆5966億-3.72%10.031.05
01/192,3582,3912,3192,328-2.8%2,558,5001兆5939億-3.92%10.021.05
01/182,4142,4252,3922,395-0.79%1,560,1001兆6398億-1.24%10.31.08
01/172,4152,4392,4112,414+0.42%1,495,6001兆6528億-0.37%10.391.08
01/142,4292,4332,4012,404-1.92%3,180,4001兆6459億-0.74%10.341.08
01/132,4662,4662,4492,451-0.65%1,477,0001兆6781億+1.16%10.541.1
01/122,4462,4782,4382,467+0.28%2,051,4001兆6891億+2.03%10.611.11
01/112,4752,4812,4372,460-1.2%2,282,5001兆6843億+1.99%10.581.11
01/072,4962,5322,4722,490-0.52%2,521,1001兆7048億+3.58%10.711.12
01/062,5302,5672,4992,503-0.52%2,502,1001兆7137億+4.55%10.771.12
01/052,4902,5162,4802,516+1.04%1,765,7001兆7226億+5.58%10.821.13
01/042,4922,4992,4682,490+0.85%1,384,3001兆7048億+4.97%10.711.12
2021
12/302,4752,4882,4592,469-0.52%1,046,6001兆6904億+4.44%10.621.11
12/292,5002,5172,4812,482-0.4%1,450,8001兆6993億+5.17%10.681.11
12/282,4602,4952,4582,492+2.09%1,545,7001兆7062億+5.82%10.721.12
12/272,4502,4502,4272,441+0.54%1,266,0001兆6713億+3.83%10.51.1
12/242,4352,4372,4232,428-0.12%668,9001兆6624億+3.32%10.451.09
12/232,4082,4332,3932,431+1.42%1,104,2001兆6644億+3.49%10.461.09
12/222,3942,4102,3882,397+0.76%1,882,8001兆6411億+2.13%10.311.08
12/212,3812,3892,3702,379+1.8%2,221,8001兆6288億+1.32%10.231.07
12/202,3512,3682,3322,337-1.6%2,054,5001兆6001億-0.51%10.051.05
12/172,3872,4102,3592,375+0.68%3,585,5001兆6261億+0.98%10.221.07
12/162,3732,3742,3382,359+0.55%1,784,3001兆6151億+0.3%10.151.06
12/152,3352,3722,3352,346-0.85%1,424,2001兆6062億-0.3%10.091.05
12/142,3462,3772,3462,366+0.64%1,519,7001兆6199億+0.51%10.181.06
12/132,3812,4052,3462,351-0.8%1,586,4001兆6096億-0.21%10.111.06
12/102,3662,4162,3422,370+0.04%2,545,1001兆6226億+0.47%10.21.06
12/092,3672,3802,3532,369-0.63%1,772,8001兆6220億+0.34%10.191.06
12/082,4222,4222,3652,384-1.24%2,362,0001兆6322億+0.89%10.261.07
12/072,3622,4232,3422,414+2.9%2,555,7001兆6528億+2.12%10.391.08
12/062,3202,3502,3182,346+1.25%1,610,9001兆6062億-0.68%10.091.05
12/032,2772,3232,2502,317+2.66%2,051,4001兆5864億-1.99%9.971.04
12/022,2352,2762,2212,257+0.62%2,122,6001兆5453億-4.57%9.711.01
12/012,2102,2522,2072,243+1.49%1,794,9001兆5357億-5.36%9.651.01
11/302,2662,2862,1992,210-1.16%5,036,4001兆5131億-6.91%9.510.99
11/292,2462,2722,2282,236-2.61%1,886,0001兆5309億-5.97%9.621
11/262,3472,3472,2872,296-3.04%1,836,9001兆5720億-3.69%9.881.03
11/252,3642,3782,3532,368+0.08%1,073,0001兆6213億-0.84%10.191.06
11/242,3852,4232,3562,366-1.21%1,596,2001兆6199億-0.96%10.181.06
11/222,3922,4092,3752,395-0.17%1,150,3001兆6398億+0.17%10.31.08
11/192,3912,4062,3862,399-0.46%1,383,5001兆6425億+0.25%10.321.08
11/182,3752,4252,3712,410+0.88%1,238,1001兆6500億+0.71%10.371.08
11/172,4082,4112,3832,389-1.28%1,107,6001兆6357億-0.17%10.281.07
11/162,4082,4382,4062,420+0.37%1,245,6001兆6569億+1.17%10.411.09
11/152,4102,4152,3922,411+0.21%1,142,9001兆6507億+0.88%10.371.08
11/122,3732,4232,3712,406+1.52%1,588,8001兆6473億+0.75%10.351.08
11/112,3682,3762,3462,370-0.5%1,101,0001兆6226億-0.55%10.21.06
11/102,3802,3892,3622,382+0.04%747,0001兆6309億+0.04%10.251.07
11/092,4152,4262,3712,381-1.2%1,434,0001兆6302億+0.21%10.241.07
11/082,4332,4492,4092,410-0.62%907,2001兆6500億+1.56%10.371.08
11/052,4232,4292,4072,425-0.04%1,128,5001兆6603億+2.45%10.431.09
11/042,4352,4352,4072,426+0.75%1,611,6001兆6610億+2.62%10.441.09
11/022,4202,4252,3842,408-0.74%1,557,3001兆6487億+1.95%10.361.08
11/012,4052,4272,3862,426+2.71%1,422,3001兆6610億+2.67%10.441.09
10/292,3832,3942,3572,362-0.63%1,983,2001兆6172億+0.04%10.161.06
10/282,3572,3852,3442,377+0.64%1,138,6001兆6274億+0.59%10.231.07
10/272,3662,3712,3492,362-0.21%1,076,6001兆6172億0%10.161.06
10/262,3782,3792,3532,367+0.9%1,016,8001兆6206億+0.17%10.181.06
10/252,3272,3662,3262,346+0.99%1,284,3001兆6062億-0.8%10.091.05
10/222,3312,3572,3122,323-1.94%1,986,9001兆5905億-1.9%9.991.04
10/212,3962,4052,3612,369-1%1,496,1001兆6220億-0.04%10.191.06
10/202,4332,4332,3892,393-0.54%978,1001兆6384億+0.93%10.31.07
10/192,4232,4352,4012,406-0.58%1,045,6001兆6473億+1.52%10.351.08
10/182,4342,4372,4112,420-0.62%1,228,6001兆6569億+2.2%10.411.09
10/152,4112,4382,4002,435+1.5%1,597,4001兆6672億+3.09%10.481.09
10/142,3952,4102,3782,399-0.04%1,417,7001兆6425億+1.78%10.321.08
10/132,3872,4072,3712,400+0.63%1,722,6001兆6432億+2%10.331.08
10/122,3682,3882,3602,385+0.68%1,628,9001兆6329億+1.53%10.261.07
10/112,3422,3692,3332,369+1.2%1,534,1001兆6220億+1.07%10.191.06
10/082,3482,3672,3392,341+1.61%2,610,0001兆6028億+0.13%10.071.05
10/072,3102,3272,2902,304+0.26%1,860,8001兆5775億-1.24%9.911.04
10/062,2992,3332,2752,298+1.06%2,488,5001兆5734億-1.33%9.891.03
10/052,2632,3092,2632,274-0.61%2,249,9001兆5569億-2.15%9.781.02
10/042,2982,3162,2722,288+0.31%1,561,4001兆5665億-1.29%9.841.03
10/012,3392,3452,2642,281-3.02%2,068,8001兆5617億-1.38%9.811.02
09/302,3822,3832,3512,352-1.01%2,193,9001兆6103億+1.91%10.121.06
09/292,3812,3952,3562,376-1.78%2,403,8001兆6268億+3.3%10.221.07
09/282,4062,4212,3782,419+1.26%2,256,5001兆6562億+5.63%10.411.09
09/272,4082,4152,3832,389-0.33%1,679,3001兆6357億+4.83%10.281.07
09/242,4152,4182,3772,397+1.35%2,962,6001兆6411億+5.64%10.311.08
09/222,3752,3912,3592,365-0.46%1,511,8001兆6192億+4.65%10.171.06
09/212,3592,3982,3452,376-2.02%2,099,9001兆6268億+5.51%10.221.07
09/172,4282,4322,4072,425+0.17%3,711,4001兆6603億+8.11%10.431.09
09/162,3772,4222,3652,421+2.24%2,741,9001兆6576億+8.32%10.421.09
09/152,3522,3842,3462,368-0.67%1,933,8001兆6213億+6.38%10.191.06
09/142,3822,3942,3732,384+0.63%2,301,2001兆6322億+7.44%10.261.07
09/132,3692,3792,3392,369+0.25%2,117,9001兆6220億+7.19%10.191.06
09/102,3092,3632,2812,363+3.91%4,871,5001兆6179億+7.31%10.171.06
09/092,2872,3052,2602,274-1.73%2,258,9001兆5569億+3.69%9.781.02
09/082,2822,3152,2822,314+0.92%2,226,4001兆5843億+5.71%9.961.04
09/072,2982,3172,2892,293+0.22%1,737,1001兆5699億+4.94%9.861.03
09/062,2792,2922,2702,288+1.06%1,580,9001兆5665億+4.86%9.841.03
09/032,2312,2692,2282,264+1.48%2,130,8001兆5501億+4%9.741.02