株価チャート

2021/09/07~2022/02/02

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
02/02775794767794+3.66%25,70099億4818万+0.63%26.960.89
02/01775785759766+2.13%24,70095億9736万-3.16%26.010.85
01/31747756740750+0.4%22,80093億9690万-5.54%25.470.84
01/28731747728747+2.47%16,40093億5931万-6.39%25.370.83
01/27756756722729-2.8%28,40091億3378万-8.99%24.760.81
01/26748757748750+0.4%12,50093億9690万-6.95%25.470.84
01/25765765743747-1.71%35,60093億5931万-7.66%25.370.83
01/24768770756760-1.04%16,60095億2219万-6.29%25.810.85
01/21758768751768+0.92%21,40096億2242万-5.54%26.080.86
01/20762769760761-0.13%25,00095億3472万-6.63%25.840.85
01/19778778761762-2.31%32,20095億4725万-6.85%25.880.85
01/18787790780780-1.76%17,50097億7277万-4.88%26.490.87
01/17795796785794+0.25%31,10099億4818万-3.41%26.960.89
01/14793797791792-1.12%15,10099億2312万-3.88%26.90.88
01/13820822797801-2.44%18,500100億3588万-2.91%27.20.89
01/12799822798821+2.63%32,000102億8647万-0.48%27.880.92
01/11802802784800-0.25%24,600100億2336万-2.91%27.170.89
01/07804808789802+0.25%37,300100億4841万-2.55%27.240.89
01/06816816800800-3.26%22,800100億2336万-2.68%27.170.89
01/05842846822827-1.78%24,600103億6164万+0.73%28.080.92
01/04830842827842+1.45%26,100105億4958万+2.68%28.590.94
2021
12/30826838826830-1.19%12,900103億9923万+1.34%8.710.95
12/29813847813840+1.2%39,800105億2452万+2.56%8.820.96
12/28836838828830+0.12%37,300103億9923万+1.47%8.710.95
12/27848848826829-2.36%40,600103億8670万+1.34%8.70.95
12/24840850831849+1.43%28,700106億3729万+3.66%8.910.97
12/23845848835837-0.95%15,600104億8694万+2.2%8.780.96
12/22836849832845+1.08%17,800105億8717万+3.05%8.870.97
12/21859861836836-1.65%36,400104億7441万+1.95%8.770.96
12/20849859825850+3.79%81,700106億4982万+3.53%8.920.97
12/17814819809819+0.99%13,400102億6141万-0.36%8.60.94
12/16818819800811+0.12%28,000101億6118万-1.46%8.510.93
12/15805816805810+0.62%16,200101億4865万-1.94%8.50.93
12/14826826801805-3.13%13,400100億8600万-2.78%8.450.92
12/13837837809831+0.12%31,200104億1176万+0.12%8.720.95
12/10837837825830-0.12%32,800103億9923万-0.24%8.710.95
12/09827834820831+0.48%12,800104億1176万-0.24%8.720.95
12/08822827812827+1.6%13,600103億6164万-1.08%8.680.95
12/07801817794814+1.37%38,600101億9876万-2.98%8.540.93
12/06790809779803+1.65%50,200100億6094万-4.86%8.430.92
12/03782792777790+0.77%16,80098億9806万-6.95%8.290.91
12/02783794782784-0.51%21,70098億2289万-8.09%8.230.9
12/01774794768788+1.81%29,30098億7300万-8.16%8.270.9
11/30796801774774-2.76%37,80096億9760万-10.31%8.120.89
11/29804815789796-1.85%28,90099億7324万-8.29%8.350.91
11/26823825810811-1.7%27,400101億6118万-7.1%8.510.93
11/25828835822825-0.6%20,600103億3659万-5.82%8.660.95
11/24835839830830-0.48%18,200103億9923万-5.68%8.710.95
11/22840840825834-1.18%30,400104億4935万-5.55%8.750.96
11/19851852843844-0.82%15,900105億7464万-4.74%8.860.97
11/18854854850851-0.12%12,100106億6234万-4.17%8.930.98
11/17855855849852-0.35%10,800106億7487万-4.27%8.940.98
11/16873873855855-1.27%16,400107億1246万-4.26%8.970.98
11/15865872865866+0.12%12,100108億5028万-3.24%9.090.99
11/12860869858865+0.58%13,400108億3775万-3.57%9.080.99
11/11866866859860-0.35%6,000107億7511万-4.34%9.030.99
11/10859865855863+0.35%10,600108億1269万-4.22%9.060.99
11/09864870858860-0.46%11,400107億7511万-4.76%9.030.99
11/08875875862864-1.14%14,000108億2522万-4.64%9.070.99
11/058738888668740%29,000109億5052万-3.74%9.171
11/04893898873874-2.13%37,600109億5052万-4.06%9.171
11/02915915890893-1.33%25,700111億8857万-2.3%9.371.02
11/01927930891905-3.72%58,800113億3892万-1.31%9.51.04
10/29913944907940+2.73%52,600117億7744万+2.29%9.871.08
10/28901918899915+0.77%21,600114億6421万-0.44%9.61.05
10/27904908903908-0.22%5,700113億7651万-1.3%9.531.04
10/26904912902910+0.66%7,000114億157万-1.19%9.551.04
10/259109109029040%5,400113億2639万-2.06%9.491.04
10/22909909903904-0.44%6,000113億2639万-2.16%9.491.04
10/21910911908908+0.22%4,600113億7651万-1.94%9.531.04
10/20910911906906-0.22%4,100113億5145万-2.37%9.511.04
10/19909911903908-0.11%5,800113億7651万-2.37%9.531.04
10/189099099069090%5,600113億8904万-2.36%9.541.04
10/15900910900909+0.89%7,100113億8904万-2.47%9.541.04
10/14905908901901-0.77%12,900112億8880万-3.43%9.461.03
10/13906911905908-0.44%9,900113億7651万-2.78%9.531.04
10/12916917912912-0.98%7,700114億2663万-2.46%9.571.05
10/11914921911921+0.99%6,600115億3939万-1.6%9.671.06
10/08913916910912+0.33%7,200114億2663万-2.67%9.571.05
10/07915919909909-0.55%7,400113億8904万-3.09%9.541.04
10/06919928911914-0.22%25,600114億5168万-2.66%9.591.05
10/05915925914916-0.43%15,400114億7674万-2.45%9.611.05
10/049309309179200%18,900115億2686万-2.13%9.661.05
10/01947947920920-2.95%13,800115億2686万-2.13%9.661.05
09/30960960948948-1.46%8,300118億7768万+0.85%9.951.09
09/29953967948962-0.52%27,800120億5309万+2.45%10.11.1
09/28952967943967+1.58%26,100121億1573万+3.2%10.151.11
09/27937952937952+1.06%13,500119億2779万+1.93%9.991.09
09/24960960938942+0.75%26,900118億250万+1.07%9.891.08
09/229369419359350%13,800117億1480万+0.43%9.811.07
09/21936938924935-0.64%18,200117億1480万+0.54%9.811.07
09/17948948936941-0.74%11,400117億8997万+1.18%9.881.08
09/16941948939948-0.21%17,400118億7768万+1.94%9.951.09
09/15951951939950-0.73%11,900119億274万+2.26%9.971.09
09/14934960934957+0.84%24,700119億9044万+3.13%10.041.1
09/13932949932949+1.17%14,600118億9021万+2.37%9.961.09
09/10930938930938+0.64%13,600117億5238万+1.3%9.841.08
09/09933938928932+0.11%13,900116億7721万+0.76%9.781.07
09/08933933922931-0.21%22,000116億6468万+0.54%9.771.07
09/07935935923933-0.11%16,800116億8974万+0.65%9.791.07