株価チャート

2021/08/31～2022/01/26

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
01/26455456447447-1.11%16,184,3001兆4439億+0.68%2.670.5
01/25452453447452-0.44%18,053,5001兆4600億+1.8%2.70.51
01/24451457448454+0.89%14,742,8001兆4665億+2.48%2.710.51
01/21445452442450-1.75%20,750,9001兆4536億+1.81%2.690.51
01/20459460454458-0.65%17,371,2001兆4794億+3.85%2.740.51
01/19464466458461-0.43%19,645,3001兆4891億+4.77%2.760.52
01/18460465459463+0.65%15,420,8001兆4956億+5.47%2.770.52
01/174634634584600%10,233,3001兆4859億+5.02%2.750.52
01/144574604524600%16,606,8001兆4859億+5.26%2.750.52
01/13462465458460+0.66%20,870,3001兆4859億+5.5%2.750.52
01/12453458453457+1.56%23,213,9001兆4762億+5.06%2.730.51
01/11446450443450+0.45%15,324,3001兆4536億+3.69%2.690.51
01/07448450444448+1.36%16,232,6001兆4471億+3.46%2.680.5
01/064434454384420%14,531,5001兆4277億+2.31%2.640.5
01/05438442436442+1.84%14,217,3001兆4277億+2.55%2.640.5
01/04436436433434+0.93%9,774,5001兆4019億+0.93%2.590.49
2021
12/30430432427430-0.23%9,014,8001兆3890億-0.23%2.570.48
12/29429432429431+0.7%9,860,8001兆3922億0%2.580.48
12/28433434427428-0.23%11,772,5001兆3825億-0.7%2.560.48
12/27430431427429-0.46%10,064,5001兆3857億-0.46%2.560.48
12/24437438430431-0.69%7,849,1001兆3922億-0.23%2.580.48
12/23431434431434+1.17%9,706,5001兆4019億+0.46%2.590.49
12/224304314284290%6,708,4001兆3857億-0.69%2.560.48
12/21426431423429+1.18%13,395,8001兆3857億-0.92%2.560.48
12/20430431424424-2.97%19,114,2001兆3696億-2.3%2.530.48
12/17438439434437+0.46%18,183,1001兆4116億+0.46%2.610.49
12/16433436432435+0.93%11,721,5001兆4051億-0.23%2.60.49
12/15430433430431+0.47%13,722,1001兆3922億-1.37%2.580.48
12/14426431426429-0.23%9,931,1001兆3857億-2.05%2.560.48
12/13436438430430-0.23%10,974,3001兆3890億-2.27%2.570.48
12/10433435431431-0.92%13,918,2001兆3922億-2.27%2.580.48
12/09437439435435-0.91%10,545,4001兆4051億-1.58%2.60.49
12/08443444438439-0.23%13,478,6001兆4180億-0.9%2.620.49
12/07435440435440+2.33%15,126,4001兆4213億-0.9%2.630.49
12/06430435428430+0.47%11,510,9001兆3890億-3.37%2.570.48
12/03425429424428+1.18%18,584,5001兆3825億-4.04%2.560.48
12/02425426422423-0.7%14,527,0001兆3664億-5.58%2.530.47
12/01422428420426+0.71%12,849,3001兆3761億-5.33%2.550.48
11/30430434423423-0.47%26,161,7001兆3664億-6.21%2.530.47
11/29425430422425-2.52%20,097,5001兆3728億-6.18%2.540.48
11/26438440433436-0.91%12,950,0001兆4084億-4.18%2.610.49
11/25436443436440+0.92%10,733,7001兆4213億-3.51%2.630.49
11/24440444435436+0.93%19,902,1001兆4084億-4.6%2.610.49
11/22428432427432-0.69%17,187,4001兆3954億-5.68%2.580.48
11/19434437433435+0.46%16,260,9001兆4051億-5.43%2.60.49
11/18442443431433-3.35%25,941,5001兆3987億-5.87%2.590.49
11/17453454448448-0.44%14,720,2001兆4471億-3.03%2.680.5
11/16455456450450-0.88%11,767,7001兆4536億-2.6%2.690.51
11/15451455450454+0.89%15,394,8001兆4665億-1.73%2.710.51
11/12457464450450-0.66%31,343,2001兆4536億-2.6%2.690.51
11/11462473451453-2.37%38,822,7001兆4633億-1.95%2.710.51
11/104664724644640%11,986,3001兆4988億+0.22%2.770.52
11/09468469463464-0.43%9,809,0001兆4988億+0.22%2.770.52
11/08465469464466+1.08%14,536,2001兆5053億+0.87%2.790.52
11/05462462458461-0.65%9,961,4001兆4891億0%2.760.52
11/04453465452464+0.87%16,741,1001兆4988億+0.65%2.770.52
11/02464468460460-0.86%11,955,6001兆4859億-0.22%2.750.52
11/01461466458464+0.87%11,548,7001兆4988億+0.65%2.770.52
10/294604624554600%12,340,3001兆4859億-0.43%2.750.52
10/28466467458460-2.34%16,456,7001兆4859億-0.43%2.750.52
10/27469471468471+0.86%13,079,3001兆5214億+1.95%2.820.53
10/26466470464467+0.43%10,803,9001兆5085億+1.3%2.790.52
10/254674704654650%11,654,4001兆5020億+0.87%2.780.52
10/22463467460465-0.21%14,861,8001兆5020億+0.87%2.780.52
10/214694734654660%17,898,5001兆5053億+1.08%2.790.52
10/20470471464466+0.22%14,784,5001兆5053億+1.08%2.790.52
10/19471471463465-2.11%17,183,8001兆5020億+1.09%2.780.52
10/18465475464475+2.59%27,245,9001兆5343億+3.26%2.840.53
10/15461463459463+1.54%12,694,6001兆4956億+0.87%2.770.52
10/14458459453456-1.08%15,415,9001兆4730億-0.44%2.730.51
10/13464464458461-0.65%14,760,0001兆4891億+0.66%2.760.52
10/12462466461464+1.53%20,559,1001兆4988億+1.53%2.770.52
10/11455460454457+1.78%18,107,4001兆4762億+0.22%2.730.51
10/08459460449449-0.44%23,149,4001兆4503億-1.32%2.680.5
10/07455457446451-3.22%27,436,1001兆4568億-0.66%2.70.51
10/06463468460466+1.97%25,370,3001兆5053億+2.87%2.790.52
10/05456462452457+2.01%26,106,8001兆4762億+1.11%2.730.51
10/04457457447448-0.22%14,223,8001兆4471億-0.44%2.680.5
10/01450454447449-1.54%20,644,2001兆4503億0%2.680.5
09/30462464456456-1.51%19,021,1001兆4730億+1.79%2.730.51
09/29459465458463-2.11%19,981,8001兆4956億+3.58%2.770.52
09/28475476468473+0.42%28,863,5001兆5279億+6.29%2.830.53
09/27465472465471+1.51%24,872,6001兆5214億+6.32%2.820.53
09/24467468462464+1.53%21,898,2001兆4988億+5.22%2.770.52
09/22459460455457-0.65%14,880,4001兆4762億+3.86%2.730.51
09/21455461453460-1.29%20,654,2001兆4859億+4.78%2.750.52
09/17465467463466+0.22%27,085,0001兆5053億+6.39%2.790.52
09/16463469462465+1.75%24,979,9001兆5020億+6.16%2.780.52
09/15459460456457-0.87%17,569,2001兆4762億+4.1%2.730.51
09/14459462458461+1.32%21,306,5001兆4891億+5.01%2.760.52
09/13449455449455+1.56%16,354,9001兆4697億+3.64%2.720.51
09/10448450447448-0.22%18,713,1001兆4471億+1.82%2.680.5
09/09450452448449-0.66%16,681,0001兆4503億+2.05%2.680.5
09/08447452445452+1.35%21,037,0001兆4600億+2.49%2.70.51
09/07445448442446+1.59%22,576,4001兆4407億+1.13%2.670.5
09/06443443439439+0.46%17,128,4001兆4180億-0.68%2.620.49
09/03435440434437+1.63%18,935,8001兆4116億-1.35%2.610.49
09/02434435429430-0.69%13,269,9001兆3890億-3.15%2.570.48
09/01429434427433+1.64%16,815,1001兆3987億-2.7%2.590.49
08/31424429423426-0.23%23,003,8001兆3761億-4.7%2.550.48