株価チャート

2021/08/24~2022/01/19

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
01/192,8452,8852,8312,845-0.56%724,8002831億4363万-3.72%9.40.5
01/182,9002,9342,8512,861-0.69%409,2002847億3600万-3.38%9.450.51
01/172,8982,9142,8762,881-0.28%257,8002867億2647万-2.87%9.520.51
01/142,9032,9092,8432,889-1.2%618,0002875億2265万-2.73%9.540.51
01/132,8832,9382,8832,924+0.14%681,0002910億597万-1.65%9.660.52
01/122,8842,9222,8752,920+2.03%456,8002906億787万-1.75%9.640.52
01/112,8672,8852,8512,862-0.8%340,8002848億3553万-3.64%9.450.51
01/072,9302,9472,8732,885-1.13%396,4002871億2456万-2.86%9.530.51
01/062,9752,9932,9122,918-2.08%548,2002904億883万-1.78%9.640.52
01/052,9642,9872,9482,980+1.12%583,2002965億7927万+0.27%9.840.53
01/042,9652,9892,9402,947-0.07%510,3002932億9500万-0.81%9.730.52
2021
12/302,9512,9632,9222,949-1.07%666,2002934億9405万-0.84%9.830.55
12/292,9652,9852,9432,981-2.42%593,0002966億7879万0%9.940.56
12/283,0353,0603,0253,055+1.5%581,7003040億4351万+2.28%10.180.57
12/273,0103,0203,0003,0100%203,4002995億6497万+0.7%10.030.57
12/243,0053,0102,9843,010+0.17%345,7002995億6497万+0.67%10.030.57
12/232,9953,0102,9843,005+1.18%334,1002990億6735万+0.6%10.020.56
12/222,9822,9862,9622,970+0.07%283,9002955億8404万-0.2%9.90.56
12/212,9612,9752,9142,968+1.19%450,4002953億8499万-0.03%9.890.56
12/203,0053,0152,9252,933-2.88%648,3002919億168万-0.91%9.780.55
12/173,0503,0753,0153,020-0.49%621,4003005億6020万+2.27%10.070.57
12/163,0553,0603,0053,035+0.66%391,8003020億5305万+3.23%10.120.57
12/152,9903,0252,9743,015+0.5%454,8003000億6258万+3.15%10.050.57
12/142,9883,0102,9563,000-0.5%514,3002985億6973万+3.16%100.56
12/132,9983,0402,9983,015+0.6%403,8003000億6258万+4.04%10.050.57
12/103,0153,0602,9872,997+0.5%749,9002982億7116万+3.77%9.990.56
12/092,9733,0052,9652,982-0.33%501,5002967億7831万+3.54%9.940.56
12/082,9993,0102,9542,992+1.29%694,9002977億7355万+4.18%9.970.56
12/072,9202,9622,8972,954+2.29%625,1002939億9166万+3%9.850.56
12/062,8902,9112,8532,888+0.1%489,1002874億2313万+0.77%9.630.54
12/032,8812,8872,8202,885+1.23%801,4002871億2456万+0.66%9.620.54
12/022,8842,9142,8502,850-1.99%941,1002836億4125万-0.59%9.50.54
12/012,9002,9332,8522,908-1.05%1,174,5002894億1359万+1.39%9.690.55
11/303,0103,0552,9382,939-0.84%965,6002924億9881万+2.58%9.80.55
11/292,9683,0452,9512,964-2.34%797,9002949億8690万+3.6%9.880.56
11/263,0753,0802,9643,035-2.41%1,173,0003020億5305万+6.3%10.120.57
11/253,1253,1553,0853,110-0.48%1,036,0003095億1729万+9.24%10.370.58
11/243,1453,1853,1103,1250%1,277,8003110億1014万+10.15%10.420.59
11/223,0303,1453,0053,125+3.65%2,024,8003110億1014万+10.5%10.420.59
11/193,1453,1752,9313,015+2.06%4,890,9003000億6258万+6.99%10.050.57
11/182,7093,0102,6912,954+8.28%4,244,3002939億9166万+5.16%9.850.56
11/172,7682,7762,7122,728-2.15%648,6002714億9941万-2.64%9.090.51
11/162,7652,8292,7612,788+1.6%814,8002774億7080万-0.54%9.290.52
11/152,7622,7682,7302,744-0.58%464,5002730億9178万-2.03%9.150.52
11/122,7002,7742,6972,760+2.99%897,3002746億8415万-1.36%9.20.52
11/112,6202,6992,6162,680+2.45%586,3002667億2229万-4.08%8.930.5
11/102,6712,6762,6122,616-1.43%558,4002603億5281万-6.34%8.720.49
11/092,7372,7392,6442,654-3.03%1,069,1002641億3469万-4.94%8.850.5
11/082,7782,7812,7312,737-1.12%656,5002723億9512万-1.9%9.120.51
11/052,8012,8022,7532,768-1.18%792,3002754億8034万-0.75%9.230.52
11/042,7882,8032,7512,801+0.54%1,212,9002787億6461万+0.61%9.340.53
11/022,8682,8682,7712,786-3.13%1,419,0002772億7176万+0.65%9.290.52
11/012,9302,9352,8322,876-0.9%1,087,8002862億2885万+4.39%9.590.54
10/292,9122,9212,8682,902-0.1%771,4002888億1645万+6.07%9.670.55
10/282,8802,9122,8692,905-0.17%761,4002891億1502万+6.96%9.680.55
10/272,8952,9182,8772,910+1.08%818,8002896億1264万+7.98%9.70.55
10/262,8552,8982,8482,879+1.62%719,5002865億2742万+7.63%9.60.54
10/252,8182,8532,8122,833+0.28%403,8002819億4935万+6.62%9.440.53
10/222,7972,8452,7832,825+0.32%428,6002811億5316万+6.97%9.420.53
10/212,8272,8632,8142,816-0.81%546,1002802億5746万+7.24%9.390.53
10/202,8802,8992,8392,839-1.11%790,9002825億4649万+8.61%9.460.53
10/192,8662,9002,8642,871-0.49%666,5002857億3123万+10.42%9.570.54
10/182,8652,8962,8612,885+0.38%845,5002871億2456万+11.65%9.620.54
10/152,8202,8742,8142,874+2.68%1,074,9002860億2980万+11.92%9.580.54
10/142,7752,8122,7702,799+1.16%916,1002785億6556万+9.68%9.330.53
10/132,7602,7972,7322,767+0.25%878,4002753億8082万+9.02%9.220.52
10/122,7252,7712,7222,760+0.8%904,1002746億8415万+9.31%9.20.52
10/112,7102,7482,6812,738+2.24%1,015,1002724億9464万+9.08%9.130.51
10/082,6582,7142,6582,678+0.98%926,5002665億2325万+7.33%8.930.5
10/072,6552,6872,6432,652-0.3%1,064,3002639億3564万+6.76%8.840.5
10/062,6832,7872,6292,660+2.98%2,589,1002647億3183万+7.61%8.870.5
10/052,6162,6392,5482,583-1.07%1,346,5002570億6854万+5%8.610.49
10/042,6932,7082,5832,611-3.22%2,036,9002598億5519万+6.61%8.70.49
10/012,6552,7602,6442,698+1.62%3,101,1002685億1371万+10.71%8.990.51
09/302,6502,6832,5732,655+10.17%4,118,2002642億3421万+9.62%8.850.5
09/292,3992,4272,3912,410-1.43%882,5002398億5102万0%8.030.45
09/282,4022,4482,3922,445+1.88%943,9002433億3433万+1.58%8.150.46
09/272,4012,4122,3862,400-0.04%565,9002388億5579万-0.04%80.45
09/242,4472,4472,3832,401+1.01%819,5002389億5531万+0.04%80.45
09/222,3892,3952,3682,377-1.29%558,9002365億6675万-1.04%7.920.45
09/212,3782,4242,3722,408-0.82%640,2002396億5197万+0.17%8.030.45
09/172,4362,4402,4262,428-0.33%478,2002416億4244万+1.04%8.090.46
09/162,4712,4782,4162,436-1.02%621,5002424億3862万+1.37%8.120.46
09/152,5092,5152,4542,461-2.15%684,0002449億2670万+2.46%8.20.46
09/142,5012,5162,4922,515+1.09%524,6002503億96万+4.7%8.380.47
09/132,4772,4882,4622,488+0.44%500,1002476億1383万+3.75%8.290.47
09/102,4722,4872,4632,477+0.41%625,7002465億1908万+3.34%8.260.47
09/092,4452,4782,4422,467-0.44%529,8002455億2384万+2.83%8.220.46
09/082,4502,4832,4342,478+1.14%662,1002466億1860万+3.25%8.260.47
09/072,4742,4862,4492,450+0.49%631,6002438億3195万+2.04%8.170.46
09/062,4462,4462,4192,438+2.05%685,5002426億3767万+1.46%8.130.46
09/032,3802,3892,3612,389+0.97%539,5002377億6103万-0.67%7.960.45
09/022,3842,3992,3562,366-1.62%675,6002354億7200万-1.91%7.890.44
09/012,3432,4092,3402,405+2.34%566,4002393億5340万-0.54%8.020.45
08/312,3352,3652,3302,350-0.09%674,4002338億7962万-3.01%7.830.44
08/302,3372,3592,3322,352+1.73%430,3002340億7867万-3.21%7.840.44
08/272,3152,3342,3022,312-0.3%502,8002300億9774万-5.09%7.710.43
08/262,3252,3352,3122,319-0.09%451,4002307億9440万-5.04%7.730.44
08/252,3222,3582,3082,321-1.15%705,5002309億9345万-5.23%7.740.44
08/242,3452,3812,3442,348+0.21%431,4002336億8058万-4.4%7.830.44