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
01/261,4011,4111,3781,393-0.57%16,100348億7380万-7.75%22.852.18
01/251,4031,4221,3801,401-0.92%19,500350億7408万-7.65%22.982.19
01/241,4231,4471,3921,414-0.28%19,200353億9953万-7.22%23.192.21
01/211,4181,4261,3861,418+0.57%21,900354億9967万-7.26%23.262.22
01/201,4001,4741,4001,410+0.5%26,600352億9939万-8.26%23.122.21
01/191,4501,4531,3991,403-3.64%30,600351億2415万-8.96%23.012.2
01/181,5071,5091,4561,456-2.61%14,500364億5100万-5.82%23.882.28
01/171,4981,5311,4701,495+1.84%15,000374億2737万-3.49%24.522.34
01/141,4781,4941,4601,468-1.34%18,500367億5142万-5.41%24.082.3
01/131,5131,5221,4881,488-1.65%12,600372億5213万-4.31%24.42.33
01/121,4931,5131,4801,513+2.3%7,500378億7800万-2.64%24.812.37
01/111,5191,5331,4721,479-3.71%17,800370億2681万-4.76%24.262.32
01/071,5731,5911,5201,536-1.66%21,400384億5381万-1.09%25.192.4
01/061,5921,6001,5571,562-3.1%15,000391億472万+0.84%25.622.45
01/051,6001,6291,5921,612+1%27,000403億5647万+4.4%26.442.52
01/041,5771,6001,5641,596+1.2%14,900399億5591万+3.84%26.182.5
2021
12/301,5821,5831,5611,577-0.44%7,100394億8024万+2.87%25.862.47
12/291,5931,6001,5651,584-1.55%11,800396億5549万+3.46%25.982.48
12/281,5821,6151,5231,609+1.71%18,100402億8136万+5.3%26.392.52
12/271,5501,5871,5431,582+2.99%19,900396億542万+3.74%25.952.48
12/241,5571,5571,5281,536-1.03%7,900384億5381万+0.72%25.192.4
12/231,5511,5571,5421,552+0.13%11,800388億5437万+1.64%25.452.43
12/221,5591,5591,5501,550-0.58%10,700388億430万+1.37%25.422.43
12/211,5741,5741,5471,559+0.71%12,500390億2961万+1.9%25.572.44
12/201,5451,5641,5381,548-1.34%15,100387億5423万+1.11%25.392.42
12/171,5751,5751,5471,569-0.25%15,700392億7996万+2.28%25.732.46
12/161,5601,5771,5551,573+0.83%12,700393億8010万+2.48%25.82.46
12/151,5781,6091,5561,560-2.5%21,700390億5465万+1.69%25.582.44
12/141,5201,6091,5151,600+5.82%57,400400億5605万+4.17%26.242.5
12/131,5451,5451,5011,512-1.05%10,000378億5297万-1.5%24.82.37
12/101,5581,5581,5241,528-0.91%13,800382億5353万-0.71%25.062.39
12/091,5461,5541,5021,542-0.96%12,700386億402万0%25.292.41
12/081,5231,5641,5231,557+0.58%14,100389億7954万+1.04%25.542.44
12/071,4661,5481,4661,548+5.59%19,200387億5423万+0.45%25.392.42
12/061,4871,4871,4611,466-1.41%16,500367億135万-4.81%24.042.3
12/031,4831,5041,4801,487+1.02%13,500372億2709万-3.63%24.392.33
12/021,4231,4941,4231,472+2.08%28,500368億5157万-4.6%24.142.3
12/011,4251,4691,4251,442+0.91%27,500361億51万-6.49%23.652.26
11/301,4451,4901,4291,429-0.69%29,000357億7506万-7.45%23.442.24
11/291,5081,5081,4331,439-4.7%19,300360億2541万-6.92%23.62.25
11/261,5111,5211,5081,5100%21,700378億290万-2.52%24.762.36
11/251,5091,5241,5081,510+0.07%7,100378億290万-2.64%24.762.36
11/241,5551,5551,5091,509-2.96%11,300377億7786万-2.71%24.752.36
11/221,5611,5651,5421,555-1.52%6,500389億2947万+0.52%25.52.43
11/191,5581,5951,5231,579-0.44%22,900395億3031万+2.4%25.92.47
11/181,5821,5961,5811,586+0.13%10,700397億556万+3.46%26.012.48
11/171,5851,5971,5801,584-0.06%11,300396億5549万+3.87%25.982.48
11/161,5871,5951,5761,585-0.13%11,200396億8052万+4.55%25.992.48
11/151,6331,6331,5871,587-2.52%13,700397億3059万+5.17%26.032.48
11/121,5771,6281,5671,628+3.37%13,500407億5703万+8.46%26.72.55
11/111,5711,5831,5591,575+0.19%5,000394億3017万+5.7%25.832.47
11/101,5921,5921,5671,572-1.01%6,500393億5507万+6.07%25.782.46
11/091,5841,6031,5541,588+0.25%13,000397億5563万+7.73%26.042.49
11/081,6001,6101,5841,584-1.31%7,700396億5549万+8.05%25.982.48
11/051,5701,6451,5701,605+0.31%65,200401億8122万+10.01%26.322.51
11/041,5211,6001,5161,600+5.19%44,100400億5605万+10.12%26.242.5
11/021,5501,5581,5211,521-2.44%14,600380億7828万+5.19%24.952.38
11/011,5471,5591,5321,559+2.3%12,900390億2961万+7.89%25.572.44
10/291,5201,5471,5171,524-0.59%19,200381億5339万+5.69%24.992.39
10/281,5021,5391,4931,533+3.02%27,500383億7870万+6.38%25.142.4
10/271,4761,4951,4611,488+1.85%10,100372億5213万+3.48%24.42.33
10/261,4991,5071,4521,461-2.08%12,400365億7618万+1.67%23.962.29
10/251,4751,4941,4751,492+0.47%6,600373億5227万+3.68%24.472.34
10/221,4871,5151,4761,485-1.26%11,400371億7702万+3.13%24.352.32
10/211,5341,5381,5041,504-2.97%19,100376億5269万+4.52%24.672.35
10/201,5211,5541,5191,550+2.04%33,100388億430万+7.64%25.422.43
10/191,4291,5191,4201,519+6.9%35,900380億2821万+5.71%24.912.38
10/181,4111,4221,4021,421+0.57%7,400355億7478万-0.98%23.312.22
10/151,3741,4131,3741,413+3.52%10,100353億7450万-1.67%23.172.21
10/141,3731,3731,3551,365-0.8%17,400341億7282万-5.14%22.392.14
10/131,3691,3801,3641,3760%15,200344億4820万-4.64%22.572.15
10/121,3911,3931,3691,376-1.08%8,400344億4820万-4.84%22.572.15
10/111,3891,4051,3861,391+0.14%10,700348億2373万-4%22.812.18
10/081,3891,3981,3801,389+1.68%8,700347億7366万-4.21%22.782.17
10/071,3831,3851,3621,366-0.65%12,400341億9785万-5.86%22.42.14
10/061,3681,3951,3621,375+0.29%14,200344億2317万-5.37%22.552.15
10/051,3761,3981,3531,371-0.72%16,200343億2303万-5.64%22.492.15
10/041,4161,4211,3801,381-2.13%15,600345億7338万-5.09%22.652.16
10/011,4371,4461,4091,411-2.69%30,200353億2443万-2.96%23.142.21
09/301,4441,4611,4231,450+0.69%14,200363億79万-0.21%23.782.27
09/291,4581,4611,4201,440-3.03%31,900360億5044万-0.83%23.622.25
09/281,4931,4941,4581,485+0.2%19,200371億7702万+2.48%24.352.32
09/271,4801,4931,4711,482-0.47%16,600371億192万+2.63%24.312.32
09/241,4861,4891,4591,489+1.78%27,500372億7716万+3.47%24.422.33
09/221,4631,4751,4501,463-0.07%12,100366億2625万+1.88%23.992.29
09/211,4801,4801,4481,464-2.92%22,700366億5128万+2.16%24.012.29
09/171,5141,5141,4871,508-0.46%23,400377億5283万+5.38%24.732.36
09/161,4631,5151,4631,515+2.43%26,800379億2807万+5.87%24.852.37
09/151,4851,4911,4591,479-2.12%26,200370億2681万+3.43%24.262.32
09/141,4811,5111,4701,511+2.03%34,800378億2793万+5.52%24.782.37
09/131,4801,4851,4511,481+0.27%24,000370億7688万+3.42%24.292.32
09/101,4471,4771,4301,477+1.1%33,600369億7674万+3.14%24.222.31
09/091,4531,4621,4471,461-0.95%17,900365億7618万+2.03%23.962.29
09/081,4581,4771,4471,475+1.17%27,200369億2667万+2.86%24.192.31
09/071,4661,4751,4331,4580%35,600365億107万+1.6%23.912.28
09/061,4531,4581,4211,458+0.34%25,700365億107万+1.32%23.912.28
09/031,4051,4541,4051,453+3.93%31,100363億7590万+0.9%23.832.27
09/021,4071,4071,3821,398-1.34%16,900349億9897万-3.05%22.932.19
09/011,4111,4281,4091,417+0.35%23,800354億7464万-2.01%23.242.22
08/311,3771,4241,3761,412+1%20,500353億4946万-2.62%23.162.21