株価チャート

2021/08/17～2022/01/12

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
01/122,1462,2072,1462,183+1.35%31,200530億809万-5.33%9.420.95
01/112,1902,1902,1352,154-1.78%24,700523億391万-6.63%9.30.94
01/072,2432,2682,1792,193-2.53%29,700532億5091万-4.94%9.460.95
01/062,3142,3142,2492,250-4.17%24,100546億3500万-2.43%9.710.98
01/052,3692,3782,3272,348-0.89%20,600570億1466万+2.09%10.131.02
01/042,4142,4292,3512,369-1.33%11,800575億2459万+3.36%10.221.03
2021
12/302,4082,4362,4012,401-0.58%6,500583億162万+5.08%10.361.04
12/292,4002,4282,3842,415+0.63%15,200586億4157万+6.06%10.421.05
12/282,3482,4062,3192,400+2.96%42,200582億7734万+5.73%10.361.04
12/272,3292,3442,3172,3310%16,300566億186万+2.91%10.061.01
12/242,3372,3372,3202,331-0.17%7,700566億186万+2.96%10.061.01
12/232,3372,3372,3062,335+1.13%6,700566億9899万+3.23%10.081.01
12/222,3142,3142,2842,309+0.04%12,200560億6765万+2.21%9.961
12/212,3162,3382,2862,308+0.92%21,000560億4337万+2.17%9.961
12/202,3402,3532,2842,287-3.5%44,300555億3344万+1.24%9.870.99
12/172,3612,3792,3422,370+0.38%22,300575億4887万+4.87%10.231.03
12/162,3502,3712,3332,361+1.37%18,600573億3033万+4.7%10.191.03
12/152,2922,3392,2922,329+1.61%11,200565億5330万+3.47%10.051.01
12/142,2952,3002,2682,2920%12,000556億5485万+1.82%9.891
12/132,2622,3032,2422,292+1.82%31,200556億5485万+1.69%9.891
12/102,2942,2942,2242,251-0.88%27,000546億5928万-0.31%9.710.98
12/092,3012,3032,2382,271-1.3%20,300551億4493万+0.31%9.80.99
12/082,3372,3372,2572,301-0.65%26,800558億7339万+1.28%9.931
12/072,2802,3232,2382,316+3.3%15,900562億3763万+1.58%9.991.01
12/062,2322,3032,2322,242+1.22%32,400544億4074万-1.88%9.680.97
12/032,1382,2152,1382,215+3.07%18,800537億8512万-3.28%9.560.96
12/022,1462,2112,1462,149-1.38%20,900521億8250万-6.48%9.270.93
12/012,0682,1972,0682,179+4.11%26,600529億1096万-5.59%9.40.95
11/302,1712,2062,0932,093-3.01%44,300508億2269万-9.59%9.030.91
11/292,1652,1942,1412,158-1.05%27,900524億104万-7.22%9.310.94
11/262,2362,2362,1692,181-1.31%21,400529億5953万-6.52%9.410.95
11/252,2332,2472,2102,210-1.38%6,500536億6371万-5.56%9.540.96
11/242,2972,2972,2352,241-1.75%8,400544億1646万-4.48%9.670.97
11/222,2872,3012,2552,281-0.26%15,500553億8775万-2.98%9.840.99
11/192,2912,3132,2582,287-0.26%13,700555億3344万-2.89%9.870.99
11/182,2572,3002,2572,293+1.6%12,300556億7914万-2.76%9.91
11/172,3292,3292,2572,257-2.51%14,500548億498万-4.36%9.740.98
11/162,3472,3642,3142,315-0.04%16,200562億1335万-2.03%9.991.01
11/152,2592,3162,2592,316+0.74%8,300562億3763万-2.15%9.991.01
11/122,2572,3112,2572,299+1.91%12,400558億2483万-2.95%9.921
11/112,2592,2852,2322,256-0.13%7,000547億8069万-4.81%9.740.98
11/102,3332,3682,2282,259-3.17%42,400548億5354万-4.88%9.750.98
11/092,3372,3712,3332,333-0.85%17,800566億5043万-1.89%10.071.01
11/082,3742,3972,3512,353-1.51%17,400571億3607万-1.09%10.151.02
11/052,4302,4842,3812,389-0.42%26,800580億1023万+0.46%10.311.04
11/042,4842,5062,3992,399-2.76%43,500582億5305万+0.8%10.351.04
11/022,5002,5222,4672,467-1.32%25,500599億424万+3.61%10.651.07
11/012,5062,5062,4632,500+2.38%10,400607億556万+4.82%10.791.09
10/292,3822,4582,3822,442+2.56%20,300592億9719万+2.3%10.541.06
10/282,4262,4552,3802,381-1.41%39,700578億1597万-0.46%10.281.03
10/272,3942,4292,3942,415+0.88%13,300586億4157万+0.79%10.421.05
10/262,3872,4302,3802,394+1.53%15,400581億3164万-0.29%10.331.04
10/252,3522,3682,3462,358-0.08%7,300572億5748万-2.12%10.181.02
10/222,3132,3682,2992,360+1.37%14,300573億605万-2.36%10.181.02
10/212,3682,3742,3282,328-1.73%7,800565億2901万-4%10.051.01
10/202,3772,3812,3432,369+0.08%15,800575億2459万-2.71%10.221.03
10/192,3572,3802,3432,367+0.42%16,700574億7602万-3.07%10.211.03
10/182,3862,3862,3372,357-1.34%12,200572億3320万-3.72%10.171.02
10/152,3632,3912,3582,389+1.1%7,000580億1023万-2.65%10.311.04
10/142,3112,3682,3092,363+1.24%11,200573億7889万-3.86%10.21.03
10/132,3272,3482,3092,334+0.3%12,200566億7471万-5.28%10.071.01
10/122,3792,3842,3262,327-3.4%9,100565億473万-5.79%10.041.01
10/112,3772,4102,3692,409+1.35%8,300584億9588万-2.71%10.41.05
10/082,3582,3922,3542,377+2.5%11,700577億1884万-4.08%10.261.03
10/072,3722,4012,3192,319-2.44%17,600563億1047万-6.49%10.011.01
10/062,3462,4102,3462,377+1.93%20,100577億1884万-4.27%10.261.03
10/052,3162,3902,3162,332-1.35%27,300566億2614万-6.12%10.061.01
10/042,3522,3832,3222,364+1.72%19,100574億317万-4.79%10.21.03
10/012,4072,4272,3242,324-5.22%20,500564億3189万-6.4%10.031.01
09/302,4342,5122,4342,452+1.36%21,000595億4001万-1.33%10.581.06
09/292,5042,5202,3922,419-5.77%36,000587億3870万-2.58%10.441.05
09/282,5102,5752,4922,567+0.9%30,800623億3247万+3.63%11.081.11
09/272,5622,5712,5332,544-0.7%14,300617億7398万+3.2%10.981.1
09/242,5232,5712,5062,562+2.97%26,500622億1106万+4.4%11.061.11
09/222,5402,5402,4882,488-2.28%12,800604億1417万+1.88%10.741.08
09/212,5572,5792,5462,546-2.08%23,000618億2254万+4.69%10.991.11
09/172,5572,6002,5292,600+1.68%27,100631億3378万+7.39%11.221.13
09/162,5552,5572,5192,557+0.16%16,800620億8964万+6.14%11.031.11
09/152,5442,5542,5292,553-1.01%17,400619億9252万+6.46%11.021.11
09/142,5582,5792,5352,579+0.9%32,200626億2385万+8.04%11.131.12
09/132,5152,5562,4952,556+1.63%19,500620億6536万+7.58%11.031.11
09/102,4702,5152,4702,515+0.88%37,800610億6979万+6.34%10.851.09
09/092,5012,5012,4822,493-0.32%17,700605億3558万+5.9%10.761.08
09/082,4952,5052,4772,501+0.04%21,900607億2984万+6.74%10.791.09
09/072,4722,5052,4712,500+0.52%24,200607億556万+7.2%10.791.09
09/062,4822,4942,4442,4870%17,700603億8989万+7.01%10.731.08
09/032,4502,4982,4502,487+1.68%31,200603億8989万+7.48%10.731.08
09/022,4412,4462,4172,446+0.08%11,000593億9432万+6.16%10.561.06
09/012,3882,4442,3762,444+2.86%15,000593億4575万+6.63%10.551.06
08/312,3932,3932,3602,376-0.88%21,700576億9456万+4.16%10.251.03
08/302,3152,3972,3152,397+3.54%23,900582億449万+5.5%10.341.04
08/272,3702,3822,2782,315-2.32%53,600562億1335万+2.34%9.991.01
08/262,3892,4092,3572,370-0.38%17,100575億4887万+5.15%10.231.03
08/252,3512,3822,3272,379-0.29%18,200577億6741万+6.02%10.271.03
08/242,2802,3862,2802,386+4.65%21,100579億3738万+6.8%10.31.04
08/232,2852,2952,2672,280+0.66%14,000553億6347万+2.61%9.840.99
08/202,2472,2972,2362,265+0.27%30,100549億9923万+2.17%9.770.98
08/192,2712,2802,2592,259-0.92%5,700548億5354万+2.12%9.750.98
08/182,2212,2842,2212,280+2.66%11,300553億6347万+3.35%9.840.99
08/172,2812,2822,2212,221-2.33%10,800539億3082万+1.18%9.580.96