株価チャート

2021/08/10～2022/01/04

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
01/042,6722,7122,6612,712+1.04%9,200283億9114万+7.19%9.930.92
2021
12/302,6932,7002,6812,684-0.33%4,100280億9801万+6.59%9.820.91
12/292,6992,7042,6702,693+0.04%11,100281億9223万+7.38%9.860.92
12/282,6332,6922,6302,692+2.36%6,700281億8176万+7.77%9.850.92
12/272,6022,6302,6022,630+1.08%4,900275億3270万+5.71%9.630.89
12/242,6182,6292,6022,602-1.36%4,900272億3958万+4.92%9.520.89
12/232,6662,6662,6302,638-0.83%5,600276億1645万+6.63%9.660.9
12/222,6392,6792,6392,660+0.8%7,700278億4676万+7.82%9.740.91
12/212,6652,6702,6222,639-0.98%7,800276億2692万+7.28%9.660.9
12/202,7002,7042,6652,665-1.3%11,300278億9911万+8.69%9.750.91
12/172,6652,7002,6622,700+1.31%9,800282億6551万+10.47%9.880.92
12/162,6742,6742,6112,665-0.34%20,100278億9911万+9.49%9.750.91
12/152,6212,6802,6212,674+2.06%17,300279億9333万+10.22%9.790.91
12/142,6182,6602,5952,620+4.05%48,100274億2802万+8.35%9.590.89
12/132,4952,5182,4682,518+2.15%10,400263億6021万+4.39%9.220.86
12/102,4512,4652,4112,465+0.9%6,800258億537万+2.2%9.020.84
12/092,4102,4432,4002,443+2%4,800255億7505万+1.24%8.940.83
12/082,3682,3952,3152,395+2.22%9,000250億7256万-0.87%8.770.82
12/072,3052,3432,2902,343+1.65%9,500245億2818万-3.22%8.580.8
12/062,2582,3192,2562,305+2.08%9,400241億3037万-5.07%8.440.78
12/032,2512,2642,2352,2580%9,600236億3834万-7.38%8.260.77
12/022,3052,3332,2582,258-2.04%11,600236億3834万-7.76%8.260.77
12/012,3072,3262,3012,305-0.09%7,200241億3037万-6.22%8.440.78
11/302,3972,3972,3072,307-2.86%7,400241億5131万-6.41%8.440.79
11/292,4122,4202,3732,375-1.74%7,700248億6318万-3.92%8.690.81
11/262,4522,4522,4162,417-1.06%5,800253億287万-2.42%8.850.82
11/252,4362,4452,4362,443+0.41%2,200255億7505万-1.45%8.940.83
11/242,4332,4512,4272,4330%2,200254億7037万-1.93%8.90.83
11/222,4482,4482,4312,433-0.29%1,900254億7037万-2.01%8.90.83
11/192,4532,4582,4402,440-0.33%2,300255億4365万-1.81%8.930.83
11/182,4682,4682,4482,448-0.41%2,500256億2740万-1.53%8.960.83
11/172,4762,4882,4562,458-1.05%4,700257億3208万-1.17%90.84
11/162,4472,4862,4472,484+1.51%4,400260億427万-0.16%9.090.85
11/152,4652,4762,4472,447-1.01%5,900256億1693万-1.69%8.960.83
11/122,4602,4772,4592,472+0.9%2,700258億7865万-0.8%9.050.84
11/112,4572,4692,4502,450-0.28%1,500256億4833万-1.76%8.970.83
11/102,4622,4742,4502,457-0.32%4,000257億2162万-1.56%8.990.84
11/092,4852,4872,4652,465-0.56%3,800258億537万-1.28%9.020.84
11/082,4832,4982,4792,479-1.16%5,800259億5193万-0.8%9.070.84
11/052,5342,5342,4672,508-0.04%10,000262億5552万+0.32%9.180.85
11/042,5082,5142,5032,509+0.04%3,300262億6599万+0.32%9.180.85
11/022,5152,5192,5082,508-0.44%1,900262億5552万+0.24%9.180.85
11/012,5482,5482,5002,519-0.51%4,200263億7068万+0.56%9.220.86
10/292,5332,5332,5062,532-0.04%1,600265億677万+0.92%9.270.86
10/282,5292,5332,5022,533+0.56%4,800265億1724万+0.8%9.270.86
10/272,5482,5482,5192,519+0.84%3,600263億7068万+0.12%9.220.86
10/262,5082,5082,4962,498+0.16%2,900261億5083万-0.87%9.140.85
10/252,4862,4942,4862,494+0.56%1,000261億896万-1.23%9.130.85
10/222,4892,4902,4802,480-0.36%1,800259億6240万-1.98%9.080.84
10/212,4812,4892,4812,489+0.32%1,200260億5661万-1.81%9.110.85
10/202,4922,4932,4812,481-0.44%1,800259億7286万-2.36%9.080.84
10/192,4782,4922,4752,492+0.85%2,700260億8802万-2.12%9.120.85
10/182,4802,4832,4712,471-0.36%2,600258億6818万-3.14%9.040.84
10/152,4672,4842,4672,480+0.36%2,900259億6240万-3.01%9.080.84
10/142,4702,4712,4652,471+0.04%2,200258億6818万-3.55%9.040.84
10/132,5152,5152,4702,470-1.2%7,100258億5771万-3.78%9.040.84
10/122,5092,5092,4972,500-0.52%4,500261億7177万-2.84%9.150.85
10/112,5022,5242,5022,513+0.44%1,200263億786万-2.48%9.20.86
10/082,5242,5242,5022,502-0.87%2,200261億9271万-3.06%9.160.85
10/072,5272,5302,5112,524+0.28%2,700264億2302万-2.36%9.240.86
10/062,4862,5302,4832,517+1.37%3,800263億4974万-2.82%9.210.86
10/052,4902,5022,4832,483-0.6%3,500259億9380万-4.28%9.090.84
10/042,5372,5372,4932,498-0.08%3,900261億5083万-3.89%9.140.85
10/012,5312,5342,5002,500-1.22%6,100261億7177万-3.96%9.150.85
09/302,5412,5432,5312,531-0.39%5,700264億9630万-2.88%9.260.86
09/292,5852,5852,5412,541-2.04%11,500266億99万-2.57%9.30.86
09/282,5842,5942,5612,594-0.61%7,000271億5583万-0.57%9.490.88
09/272,6352,6372,6102,610-0.76%6,800273億2333万+0.08%9.550.89
09/242,6212,6302,6102,630+0.42%7,200275億3270万+0.88%9.630.89
09/222,6072,6252,5902,619+0.34%5,000274億1755万+0.46%9.590.89
09/212,6082,6182,5982,610-0.57%4,500273億2333万+0.19%9.550.89
09/172,6262,6262,6052,625+0.46%8,200274億8036万+0.81%9.610.89
09/162,6282,6282,6012,613-0.38%4,800273億5473万+0.38%9.560.89
09/152,6152,6252,6152,623-0.04%2,800274億5942万+0.81%9.60.89
09/142,6182,6242,6182,624+0.15%6,300274億6989万+0.88%9.60.89
09/132,6132,6202,6102,620+0.27%3,800274億2802万+0.65%9.590.89
09/102,5972,6132,5912,613+0.35%9,700273億5473万+0.38%9.560.89
09/092,6102,6102,5922,604-0.19%8,800272億6052万-0.08%9.530.89
09/082,6072,6102,6002,609+0.08%3,700273億1286万+0.04%9.550.89
09/072,6072,6192,6022,607+0.12%7,000272億9192万-0.11%9.540.89
09/062,6252,6302,6012,604-0.61%4,800272億6052万-0.34%9.530.89
09/032,6002,6332,6002,620+0.69%5,500274億2802万+0.19%9.590.89
09/022,6122,6242,6022,602-0.5%2,000272億3958万-0.61%9.520.89
09/012,6402,6402,6042,615-0.42%3,000273億7567万-0.19%9.570.89
08/312,6262,6342,6152,626-0.08%5,700274億9083万+0.11%9.610.89
08/302,6042,6352,6042,628+1%3,900275億1176万+0.11%9.620.89
08/272,6052,6052,5982,602-0.12%2,600272億3958万-0.91%9.520.89
08/262,5952,6052,5802,605+0.93%6,500272億7098万-0.8%9.530.89
08/252,5962,5962,5732,581+0.12%2,300270億1974万-1.75%9.450.88
08/242,5702,5862,5702,578+0.31%1,400269億8833万-1.94%9.440.88
08/232,5532,5802,5502,570+0.67%9,300269億458万-2.36%9.410.87
08/202,6052,6052,5522,553-1.66%5,300267億2661万-3.15%9.340.87
08/192,5792,6072,5792,596-0.84%4,100271億7677万-1.67%9.50.88
08/182,6022,6242,5942,618+1.24%2,500274億708万-0.87%9.580.89
08/172,5752,5882,5622,586+0.62%3,300270億7208万-1.97%9.460.88
08/162,6102,6102,5652,570-1.04%5,100269億458万-2.61%9.410.87
08/132,5892,6052,5602,597+0.31%2,600271億8723万-1.74%9.510.88
08/122,6172,6232,5822,589-1.07%4,300271億349万-2.08%9.480.88
08/112,6552,6552,6172,617-1.39%3,100273億9661万-1.1%9.580.89
08/102,6682,6682,6482,654+0.45%2,400277億8395万+0.26%9.710.9