株価チャート

2021/09/13～2022/02/08

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
02/082,1072,1422,1042,117+0.47%35,800909億8018万-0.28%-0.68
02/072,0962,1202,0932,107-0.28%49,200905億5042万-0.75%-0.68
02/042,1062,1442,0972,113-0.52%41,000908億827万-0.56%-0.68
02/032,1002,1352,1002,124+0.47%44,400912億8101万-0.14%-0.68
02/022,1402,1402,0892,114+0.96%71,400908億5125万-0.66%-0.68
02/012,1212,1222,0892,094-1.09%64,200899億9173万-1.55%-0.67
01/312,0912,1172,0812,117+0.95%39,700909億8018万-0.47%-0.68
01/282,0712,1072,0712,097+1.99%48,900901億2066万-1.32%-0.67
01/272,0982,1132,0512,056-2%66,200883億5864万-3.2%-0.66
01/262,1102,1162,0982,098-0.14%22,900901億6363万-1.13%-0.67
01/252,1192,1192,0872,101-1.36%49,400902億9256万-0.94%-0.67
01/242,1132,1312,0892,130+1.28%25,300915億3886万+0.52%-0.68
01/212,0872,1042,0712,103+0.53%28,700903億7851万-0.57%-0.67
01/202,0752,1112,0752,092+0.77%37,000899億578万-0.99%-0.67
01/192,0762,1132,0732,076-1.89%59,700892億1816万-1.66%-0.67
01/182,1702,1702,1132,116-1.4%20,400909億3720万+0.33%-0.68
01/172,1242,1502,1242,146+1.08%15,700922億2648万+1.9%-0.69
01/142,1412,1412,1022,123-0.93%53,900912億3803万+0.95%-0.68
01/132,1732,1752,1432,143-1.2%44,100920億9755万+2%-0.69
01/122,1702,1752,1522,169+1.97%35,700932億1493万+3.43%-0.7
01/112,1792,1792,1212,127-2.34%42,900914億994万+1.67%-0.68
01/072,1642,1982,1622,178+0.79%53,600936億171万+4.36%-0.7
01/062,1752,2042,1602,161-1.28%71,600928億7112万+3.94%-0.69
01/052,1802,1982,1702,189+0.51%59,700940億7445万+5.75%-0.7
01/042,1592,1802,1402,178+2.16%70,000936億171万+5.68%-0.7
2021
12/302,1372,1512,1212,132-1.25%25,000916億2482万+3.75%-0.68
12/292,1522,1762,1412,1590%47,000927億8517万+5.16%-0.69
12/282,1372,1702,1202,159+1.31%57,900927億8517万+5.37%-0.69
12/272,1072,1382,0962,131+1.33%52,900915億8184万+4.1%-0.68
12/242,0862,1132,0862,103+0.81%30,500903億7851万+2.84%-0.67
12/232,0722,0902,0722,086+0.43%36,800896億4792万+2.05%-0.67
12/222,0732,0822,0662,077+0.78%50,200892億6114万+1.61%-0.67
12/212,0602,0762,0382,061+1.83%101,500885億7352万+0.78%-0.66
12/202,0472,0582,0242,024-1.6%117,200869億8341万-1.12%-0.65
12/172,0452,0612,0322,057+0.49%127,400884億162万+0.34%-0.66
12/162,0652,0672,0452,047+0.29%53,600879億7186万-0.15%-0.66
12/152,0322,0622,0282,041-0.24%38,400877億1400万-0.44%-0.66
12/142,0392,0572,0392,046+0.34%59,700879億2888万-0.29%-0.66
12/132,0542,0542,0362,039+0.05%56,400876億2805万-0.78%-0.65
12/102,0412,0672,0382,038-0.2%60,900875億8507万-0.97%-0.65
12/092,0582,0752,0362,042-1.16%37,400877億5698万-0.97%-0.66
12/082,0712,0842,0592,066-0.24%53,700887億8840万+0.05%-0.66
12/072,0432,0772,0402,071+1.42%53,000890億328万+0.05%-0.66
12/062,0542,0892,0422,042-0.24%62,000877億5698万-1.4%-0.66
12/032,0052,0552,0052,047+2.56%66,000879億7186万-1.3%-0.66
12/021,9652,0221,9611,996+0.66%92,400857億8008万-3.9%-0.64
12/011,9391,9961,9391,983+2.01%75,800852億2139万-4.76%-0.64
11/301,9802,0251,9441,944-1.22%226,700835億4533万-6.85%-0.62
11/291,9962,0091,9671,968-2.67%107,400845億7675万-5.97%-0.63
11/262,0562,0572,0152,022-2.32%53,500868億9746万-3.62%-0.65
11/252,0762,0762,0612,070+0.19%45,700889億6030万-1.52%-0.66
11/242,1022,1142,0662,066-1.81%36,400887億8840万-1.81%-0.66
11/222,0892,1092,0812,104+0.72%38,200904億2149万-0.09%-0.68
11/192,0792,0972,0792,089+0.48%50,600897億7685万-0.81%-0.67
11/182,0662,0922,0612,079+0.05%47,400893億4709万-1.28%-0.67
11/172,0992,0992,0652,078-1.14%73,000893億411万-1.33%-0.67
11/162,1012,1182,0992,102-0.1%42,100903億3554万-0.19%-0.67
11/152,1112,1242,0952,104+0.1%34,200904億2149万-0.05%-0.68
11/122,0592,1022,0592,102+2.14%55,500903億3554万-0.1%-0.67
11/112,0612,0752,0562,058-0.29%51,100884億4459万-2.05%-0.66
11/102,0842,0962,0622,064-0.39%41,200887億245万-1.76%-0.66
11/092,1002,1162,0722,072-2.22%54,500890億4626万-1.29%-0.67
11/082,1392,1412,0962,119-0.33%91,500910億6613万+1%-0.68
11/052,1302,1372,1132,126-0.51%88,800913億6696万+1.48%-0.68
11/042,1332,1652,1302,137+0.56%148,400918億3970万+2.05%-0.69
11/022,0762,1332,0752,125-2.34%221,700913億2398万+1.63%-0.68
11/012,1622,1842,1452,176+2.93%144,300935億1576万+3.97%-0.7
10/292,1232,1332,1022,114+0.24%121,700908億5125万+1%-0.68
10/282,0922,1162,0642,109-0.05%654,200906億3637万+0.57%-0.68
10/272,1172,1202,0932,110-1.22%234,400906億7934万+0.52%-0.68
10/262,1082,1502,1062,136+2.25%168,400917億9672万+1.57%-0.69
10/252,0802,1012,0702,089-0.48%136,700897億7685万-0.9%-0.67
10/222,0852,1102,0752,099-0.52%95,700902億661万-0.62%-0.67
10/212,1152,1292,1022,110-0.47%110,900906億7934万-0.28%-0.68
10/202,1252,1332,1082,120-0.05%131,500911億910万-0.09%-0.68
10/192,1102,1392,1082,121+0.52%124,500911億5208万-0.19%-0.68
10/182,1082,1202,0932,110-0.09%135,700906億7934万-0.89%-0.68
10/152,1002,1142,0772,112+1.64%96,900907億6530万-0.94%-0.68
10/142,0752,0832,0522,078-0.1%118,700893億411万-2.72%-0.67
10/132,0712,0882,0522,080+0.05%89,800893億9006万-2.85%-0.67
10/122,0732,0852,0652,079-0.14%101,700893億4709万-3.17%-0.67
10/112,0652,0822,0622,082+0.34%103,500894億7602万-3.25%-0.67
10/082,0422,0832,0422,075+2.17%181,900891億7518万-3.8%-0.67
10/072,0662,0662,0292,031-1.31%67,000872億8424万-6.06%-0.65
10/062,0182,0782,0182,058+2.59%136,900884億4459万-5.16%-0.66
10/052,0382,0441,9972,006-2.05%144,700862億984万-7.81%-0.64
10/042,0712,0912,0412,048+0.2%114,800880億1483万-6.14%-0.66
10/012,0812,0852,0252,044-2.29%192,500878億4293万-6.54%-0.66
09/302,0902,1172,0862,092+0.63%187,000899億578万-4.56%-0.67
09/292,1202,1222,0622,079-4.5%226,700893億4709万-5.33%-0.67
09/282,1792,1792,1542,177+0.42%125,500935億5874万-1%-0.7
09/272,2002,2002,1632,168-1.45%89,200931億7195万-1.32%-0.7
09/242,2152,2242,1962,200+1.1%84,900945億4718万+0.18%-0.71
09/222,2002,2002,1712,176-1.58%67,600935億1576万-0.87%-0.7
09/212,2002,2392,1852,211-1.47%181,800950億1992万+0.73%-0.71
09/172,2202,2492,1992,244+2%131,700964億3813万+2.33%-0.72
09/162,2072,2082,1902,200+0.09%105,400945億4718万+0.36%-0.71
09/152,2142,2272,1862,198-2.48%84,700944億6123万+0.23%-0.71
09/142,2202,2552,2062,254+2.13%117,300968億6789万+2.73%-0.72
09/132,1862,2072,1732,207-0.05%71,000948億4802万+0.68%-0.71