株価チャート

2021/09/03～2022/01/31

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
01/31556581555574+3.24%84,900227億4934万-11.01%-0.89
01/28543561542556+2.96%120,700220億3594万-14.59%-0.86
01/27579579537540-5.43%149,500214億182万-17.68%-0.83
01/26568577557571+0.88%94,900226億3044万-13.75%-0.88
01/25586595565566-5.03%89,800224億3227万-15.27%-0.87
01/24585600575596+0.51%62,300236億2126万-11.7%-0.92
01/21595596578593-1.5%87,500235億236万-12.79%-0.92
01/20593608591602+1.01%67,400238億5906万-12.24%-0.93
01/19620629595596-5.7%227,000236億2126万-13.62%-0.92
01/18647655623632-2.02%147,200250億4805万-9.2%-0.98
01/17663666642645-2.57%64,300255億6328万-7.86%-1
01/14669669654662-2.07%90,700262億3704万-5.97%-1.02
01/13683687670676-2.45%58,300267億9190万-4.38%-1.04
01/12675693675693+3.28%83,100274億6566万-2.26%-1.07
01/116726746606710%56,700265億9374万-5.63%-1.04
01/07681692661671-1.03%97,900265億9374万-5.89%-1.04
01/06697697678678-3.56%86,300268億7117万-5.17%-1.05
01/05713713696703-0.71%70,500278億6199万-2.23%-1.09
01/04709716700708+0.14%51,100280億6016万-2.07%-1.09
2021
12/30700707693707+0.28%44,100280億2053万-2.75%-1.09
12/29687710687705+1.15%80,400279億4126万-3.56%-1.09
12/28685697679697+1.9%76,200276億2420万-5.3%-1.08
12/27700700679684-2.56%121,200271億897万-7.82%-1.06
12/24707711699702-0.28%63,500278億2236万-6.15%-1.09
12/23709709699704-0.14%39,800279億163万-6.63%-1.09
12/22700710698705+1%53,300279億4126万-7.36%-1.09
12/21716732695698+0.43%123,700276億6383万-9%-1.08
12/20710715695695-2.8%92,700275億4493万-10.21%-1.07
12/17726732713715-2.19%94,800283億3759万-8.45%-1.11
12/16738740727731+0.27%34,300289億7172万-7.12%-1.13
12/157277497217290%51,400288億9245万-7.95%-1.13
12/14724734719729+1.53%161,900288億9245万-8.53%-1.13
12/13743747715718-2.97%106,800284億5649万-10.47%-1.11
12/10728779721740+1.51%340,600293億2842万-8.42%-1.14
12/09750753728729-2.67%47,000288億9245万-10.33%-1.13
12/08740753737749+1.63%91,000296億8511万-8.66%-1.16
12/07712740709737+2.5%147,100292億952万-10.77%-1.14
12/06736741716719-2.84%92,100284億9612万-13.58%-1.11
12/03722741722740+2.78%75,200293億2842万-11.8%-1.14
12/02725742715720-2.7%138,000285億3576万-14.79%-1.11
12/01763763734740-3.01%120,100293億2842万-13.15%-1.14
11/30760793760763-4.51%262,200302億3997万-11.07%-1.18
11/29794820792799-1.24%81,300316億6676万-7.42%-1.23
11/26817817802809-0.86%73,600320億6309万-6.69%-1.25
11/25829832812816-1.33%48,900323億4052万-6.31%-1.26
11/24845845826827-1.66%59,600327億7649万-5.49%-1.28
11/22841844831841-0.47%51,000333億3135万-4.32%-1.3
11/19854856838845-1.05%84,600334億8988万-4.3%-1.31
11/18876876850854-1.95%68,500338億4658万-3.5%-1.32
11/17864887855871+1.04%111,200345億2034万-1.8%-1.35
11/168588738588620%41,600341億6364万-3.04%-1.33
11/15872878856862-1.15%58,300341億6364万-3.36%-1.33
11/12862878862872+1.28%19,500345億5997万-2.57%-1.35
11/11862868853861-0.69%40,200341億2401万-4.01%-1.33
11/10859871854867+1.64%34,600343億6181万-3.67%-1.34
11/09858862851853-0.93%42,400338億694万-5.54%-1.32
11/08865865851861-0.35%48,900341億2401万-5.18%-1.33
11/05872872861864-1.37%44,800342億4291万-5.37%-1.34
11/04887887872876-1.24%64,100347億1850万-4.68%-1.35
11/02893893884887-0.78%42,900351億5447万-4.11%-1.37
11/01900900888894+0.45%73,300354億3190万-3.97%-1.38
10/29907907885890-0.78%39,700352億7337万-5.02%-1.38
10/28899903872897+1.13%270,300355億5080万-4.98%-1.39
10/27902907887887-1.55%53,500351億5447万-6.53%-1.37
10/26890906888901+1.35%48,400357億933万-5.56%-1.39
10/25887893880889+0.34%48,800352億3373万-7.49%-1.37
10/22892895883886-1.23%48,500351億1483万-8.38%-1.37
10/21910916896897-2.29%77,700355億5080万-8.09%-1.39
10/20919928915918+0.33%56,700363億8309万-6.9%-1.42
10/19922931907915-0.87%59,400362億6419万-7.95%-1.41
10/18935936918923-0.97%46,000365億8125万-7.98%-1.43
10/15910934904932+1.86%116,700369億3795万-7.81%-1.44
10/14910915900915+1.1%78,200362億6419万-10.21%-1.41
10/13917917904905-0.66%64,900358億6786万-11.88%-1.4
10/12931931906911-2.04%75,600361億566万-11.55%-1.41
10/11937937918930-0.64%87,600368億5869万-9.97%-1.44
10/08939943930936+1.19%83,400370億9648万-9.57%-1.45
10/07947954925925-0.75%105,900366億6052万-10.71%-1.43
10/06965973931932-2.31%145,500369億3795万-10.21%-1.44
10/05963968938954-2.45%184,100378億988万-8.18%-1.47
10/04998998969978-1.01%73,500387億6107万-5.87%-1.51
10/011,0051,010980988-1.4%136,300391億5740万-4.82%-1.53
09/301,0411,0421,0021,002-3.93%109,500397億1226万-3.19%-1.55
09/291,0361,0531,0261,043+0.38%143,600413億3721万+1.16%-1.61
09/281,0391,0601,0241,039+0.29%127,100411億7868万+1.27%-1.61
09/271,0471,0601,0361,036-1.89%79,000410億5978万+1.57%-1.6
09/241,0341,0581,0281,056+3.43%110,900418億5244万+4.14%-1.63
09/221,0311,0321,0171,021-0.29%100,500404億6529万+1.39%-1.58
09/211,0171,0431,0171,024-4.12%189,500405億8419万+2.2%-1.58
09/171,0581,0821,0541,068+1.71%117,000423億2804万+7.12%-1.65
09/161,1001,1151,0301,050-4.37%380,300416億1465万+6.06%-1.62
09/151,1311,1411,0981,098-4.27%171,500435億1703万+11.59%-1.7
09/141,1201,1491,1101,147+1.77%186,900454億5905万+17.52%-1.77
09/131,1301,1361,1061,127-0.44%163,500446億6639万+16.67%-1.74
09/101,1081,1501,1081,132+1.62%264,200448億6455万+18.41%-1.75
09/091,1321,1361,0811,114-2.11%354,800441億5116万+17.76%-1.72
09/081,1131,1391,0731,138+1.07%648,800451億235万+21.45%-1.76
09/079761,1269751,126+15.37%1,156,500446億2675万+21.47%-1.74
09/06984990972976-0.91%125,100386億8180万+6.32%-1.51
09/03976990966985+0.92%140,000390億3850万+7.65%-1.52