株価チャート

2021/08/26～2022/01/21

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
01/21638641633637-0.16%5,00052億2340万-3.78%26.560.9
01/20640644637638-0.31%3,30052億3160万-3.92%26.60.9
01/19649651640640-0.93%3,60052億4800万-3.9%26.690.9
01/18660660645646-2.27%4,30052億9720万-3.15%26.940.91
01/17657661657661+0.61%2,50054億2020万-1.05%27.560.93
01/14647657647657+1.23%2,10053億8740万-1.65%27.40.93
01/136466536456490%2,00053億2180万-2.84%27.060.92
01/12654654647649+0.31%8,50053億2180万-2.84%27.060.92
01/11653654645647-0.92%4,20053億540万-3.14%26.980.91
01/07661661651653-0.31%5,10053億5460万-2.25%27.230.92
01/06663663655655-1.21%3,10053億7100万-2.09%27.310.92
01/05679679661663-0.15%6,50054億3660万-0.9%27.650.94
01/04670670662664-0.45%2,90054億4480万-0.9%27.690.94
2021
12/30661669658667+1.06%2,60054億6940万-0.45%27.810.94
12/29667667656660-0.15%6,50054億1200万-1.64%27.520.93
12/286626626546610%7,10054億2020万-1.64%27.560.93
12/27662666660661-1.34%5,40054億2020万-1.78%27.560.93
12/24678678668670-0.45%2,90054億9400万-0.59%27.940.95
12/23675676672673-0.44%3,10055億1860万-0.15%28.060.95
12/22683683674676-0.44%3,20055億4320万+0.3%28.190.95
12/21689689672679-0.73%8,10055億6780万+0.74%28.310.96
12/20698698684684-2.01%4,50056億880万+1.33%28.520.97
12/17690698688698+2.2%2,90057億2360万+3.56%29.110.99
12/16690693683683-0.73%3,20056億60万+1.49%28.480.96
12/15683688681688+1.33%1,70056億4160万+2.23%28.690.97
12/14680681678679-0.15%1,70055億6780万+0.89%28.310.96
12/13683685675680+1.04%4,30055億7600万+0.89%28.360.96
12/10667677667673+0.9%2,90055億1860万-0.15%28.060.95
12/09661667659667+0.91%3,50054億6940万-1.19%27.810.94
12/08657661651661+0.61%5,50054億2020万-2.36%27.560.93
12/07651658651657+0.92%4,10053億8740万-3.24%27.40.93
12/06650652649651-0.61%4,50053億3820万-4.26%27.150.92
12/03651656647655+0.61%5,70053億7100万-3.96%27.310.92
12/02652665651651-2.69%6,70053億3820万-4.82%27.150.92
12/01660669660669+1.36%4,00054億8580万-2.48%27.90.94
11/30671683660660-1.93%8,30054億1200万-4.07%27.520.93
11/29680682671673-1.03%6,80055億1860万-2.32%28.060.95
11/26690693680680-1.45%2,40055億7600万-1.45%28.360.96
11/25690696689690+0.15%2,90056億5800万-0.14%28.770.97
11/24682692682689+1.03%4,50056億4980万-0.43%28.730.97
11/22683683678682+0.59%1,90055億9240万-1.45%28.440.96
11/196796816756780%2,60055億5960万-2.16%28.270.96
11/18680680675678+0.15%1,40055億5960万-2.16%28.270.96
11/17680682677677-0.44%1,40055億5140万-2.45%28.230.96
11/166806806756800%2,40055億7600万-2.16%28.360.96
11/156786806776800%2,10055億7600万-2.3%28.360.96
11/12677682677680+0.59%2,60055億7600万-2.44%28.360.96
11/11678684676676-0.59%2,30055億4320万-3.15%28.190.95
11/10685691679680-0.44%3,30055億7600万-2.72%28.360.96
11/09688690683683-0.87%2,80056億60万-2.57%28.480.96
11/08691691688689-1.01%4,30056億4980万-1.85%28.730.97
11/05702704696696-0.71%3,50057億720万-1.28%29.020.98
11/04705705698701-0.85%4,10057億4820万-0.99%29.230.99
11/02709710707707+0.28%2,80057億9740万-0.42%29.481
11/01705705699705+1.44%4,50057億8100万-1.12%29.41
10/29703703688695-0.14%8,40056億9900万-2.8%28.980.98
10/28695709689696-1.56%11,50057億720万-3.06%29.020.98
10/277167167067070%5,40057億9740万-1.81%29.481
10/26709709697707+0.71%2,40057億9740万-2.21%29.481
10/25702702697702-0.14%7,00057億5640万-3.31%29.270.99
10/22698708698703+0.72%3,50057億6460万-3.57%29.310.99
10/21700703695698-0.43%1,80057億2360万-4.64%29.110.99
10/20706706700701-0.14%1,30057億4820万-4.76%29.230.99
10/19695704695702+0.86%2,50057億5640万-5.01%29.270.99
10/18695698693696-0.57%4,40057億720万-6.07%29.020.98
10/15696703696700+0.43%1,70057億4000万-5.91%29.190.99
10/14702703694697-0.71%2,30057億1540万-6.57%29.060.98
10/13707707702702-0.28%1,70057億5640万-6.15%29.270.99
10/12710710704704+0.43%1,90057億7280万-6.13%29.360.99
10/11700701696701+0.86%2,20057億4820万-6.78%29.230.99
10/08696709693695-0.71%13,60056億9900万-7.95%28.980.98
10/07712712677700-1.96%29,70057億4000万-7.41%29.190.99
10/06723723714714-0.14%3,30058億5480万-5.68%29.771.01
10/05715724714715-1.92%7,60058億6300万-5.55%29.811.01
10/04757757729729-2.54%17,20059億7780万-3.44%30.41.03
10/01766766748748-2.48%12,00061億3360万-0.66%31.191.06
09/30770773766767+1.05%9,10062億8940万+2.27%31.981.08
09/29755761755759-1.43%29,10062億2380万+1.74%31.651.07
09/28769770758770+0.39%75,20063億1400万+3.77%32.111.09
09/277747757657670%15,70062億8940万+3.93%31.981.08
09/24754774754767+2.68%25,90062億8940万+4.5%31.981.08
09/22773776747747-4.48%29,30061億2540万+2.05%31.151.05
09/21768785763782-0.13%73,20064億1240万+7.12%32.611.1
09/177777867717830%69,30064億2060万+7.55%32.651.11
09/16785787779783-0.25%5,80064億2060万+7.85%32.651.11
09/15787787779785-0.25%5,50064億3700万+8.28%32.731.11
09/14775787772787+2.21%9,80064億5340万+8.85%32.821.11
09/13768770765770+0.65%4,60063億1400万+6.8%32.111.09
09/10752765752765+1.19%10,40062億7300万+6.1%31.91.08
09/09752763751756+0.53%5,10061億9920万+4.85%31.521.07
09/08745753743752+1.08%7,20061億6640万+4.3%31.361.06
09/07750756741744-1.46%6,50061億80万+3.05%31.021.05
09/06769772755755-1.69%13,10061億9100万+4.43%31.481.07
09/03753772753768+1.72%11,50062億9760万+6.22%32.021.08
09/02736755727755+3.42%16,80061億9100万+4.28%31.481.07
09/01725730720730+0.55%6,20059億8600万+0.69%30.441.03
08/31708727708726+2.83%9,10059億5320万-0.14%30.271.03
08/30691719690706+3.67%14,50057億8920万-3.02%29.441
08/27668681661681+2.87%10,10055億8420万-6.84%28.40.96
08/26667668662662-1.49%11,80054億2840万-9.81%27.60.93