株価チャート

2021/09/09~2022/02/04

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
02/044,8604,9204,8104,890-0.81%330,2005682億2139万-3.46%29.752.02
02/035,0805,1404,9054,930-2.95%390,1005728億6942万-3.07%302.04
02/024,8955,1004,8955,080+4.85%527,8005902億9952万-0.41%30.912.1
02/014,9804,9804,7754,845+4.42%629,8005629億9236万-5.2%29.482
01/314,4804,7304,4554,640+1.98%454,6005391億7122万-9.57%28.231.92
01/284,5354,5954,4804,550+1.79%456,4005287億1315万-11.77%27.681.88
01/274,6504,6804,4604,470-2.51%526,8005194億1710万-13.81%27.21.85
01/264,6204,6604,5554,585-1.08%463,1005327億8018万-12.03%27.91.89
01/254,8704,8954,5904,635-6.65%779,1005385億9021万-11.53%28.21.92
01/244,9004,9854,8754,965-0.7%494,3005769億3644万-5.75%30.212.05
01/214,9555,0904,9505,000-0.4%498,4005810億347万-5.3%30.422.07
01/204,9755,1604,9655,020+1.72%533,1005833億2748万-5.16%30.542.07
01/195,2005,2704,9154,935-7.24%558,0005734億5042万-6.92%30.032.04
01/185,3605,4305,2805,320-0.37%277,4006181億8769万+0.15%32.372.2
01/175,2605,3605,2605,340+1.71%173,2006205億1170万+0.6%32.492.21
01/145,2705,2905,2105,250-2.23%418,6006100億5364万-1.13%31.942.17
01/135,4005,4205,3305,370+0.37%238,5006239億9772万+1.15%32.672.22
01/125,2605,3705,2305,350+2.88%295,2006216億7371万+0.94%32.552.21
01/115,3005,3105,1705,200-1.7%315,8006042億4360万-1.74%31.642.15
01/075,3905,4105,2205,290+0.19%296,6006147億167万+0.04%32.192.19
01/065,3205,3905,2805,280-1.86%287,4006135億3966万-0.09%32.122.18
01/055,4805,4805,3605,380-1.82%263,8006251億5973万+1.78%32.732.22
01/045,5505,5805,4205,480+0.37%261,9006367億7980万+3.75%33.342.26
2021
12/305,3405,4905,3305,460+1.87%201,7006344億5578万+3.49%33.222.26
12/295,4205,4905,3605,360-1.11%146,6006228億3571万+1.53%32.612.22
12/285,3905,4505,3705,420+2.46%257,3006298億776万+2.53%32.982.24
12/275,3305,3305,2905,290-1.12%131,5006147億167万-0.15%32.192.19
12/245,3505,3605,3205,350+0.19%86,8006216億7371万+0.6%32.552.21
12/235,3005,3605,2805,340+1.14%170,8006205億1170万+0.06%32.492.21
12/225,2605,3005,2105,280+0.19%176,7006135億3966万-1.53%32.122.18
12/215,1505,3405,1505,270+2.53%303,5006123億7765万-2.32%32.062.18
12/205,2305,2505,0805,140-1.91%403,9005972億7156万-5.25%31.272.12
12/175,3105,4005,2205,240-2.24%660,6006088億9163万-3.99%31.882.17
12/165,3705,4005,3205,360+1.52%251,8006228億3571万-2.26%32.612.22
12/155,2805,3905,2605,280-0.75%187,1006135億3966万-4%32.122.18
12/145,2605,3505,2605,320+1.53%417,5006181億8769万-3.57%32.372.2
12/135,2605,3105,2305,240+0.77%229,0006088億9163万-5.38%31.882.17
12/105,2505,2605,1705,200-0.38%288,9006042億4360万-6.54%31.642.15
12/095,3005,3505,2205,220-2.79%262,8006065億6762万-6.62%31.762.16
12/085,5405,5405,3005,370+2.48%438,2006239億9772万-4.19%32.672.22
12/075,2005,2605,1505,240+1.95%387,2006088億9163万-6.63%31.882.17
12/065,1405,1605,0905,1400%294,7005972億7156万-8.64%31.272.12
12/035,1905,2005,0805,140+0.78%462,5005972億7156万-8.9%31.272.12
12/025,1205,1805,0805,100-2.3%589,4005926億2353万-9.85%31.032.11
12/015,2605,2805,1305,220-1.51%420,8006065億6762万-7.95%31.762.16
11/305,4005,4705,2505,3000%903,7006158億6367万-6.66%32.252.19
11/295,2805,4305,2805,300-0.19%621,4006158億6367万-6.82%32.252.19
11/265,4505,4505,3005,310-4.32%586,6006170億2568万-6.84%32.312.19
11/255,6305,6505,5305,550+0.18%312,1006449億1385万-2.85%33.772.29
11/245,6705,7605,4905,540-3.15%560,6006437億5184万-3.05%33.712.29
11/225,7105,7305,6105,720-0.87%320,1006646億6796万+0.05%34.82.36
11/195,8405,8605,7005,770-1.03%624,0006704億7800万+0.98%35.112.38
11/185,8805,9005,7805,830-2.18%444,0006774億5004万+2.24%35.472.41
11/176,1506,1505,8905,960-2.45%420,7006925億5613万+4.86%36.262.46
11/166,0106,1406,0106,110+1.33%345,9007099億8624万+8.03%37.172.53
11/155,9606,0405,9406,030+1.17%409,7007006億9018万+7.26%36.692.49
11/125,8405,9705,8205,960+1.36%230,9006925億5613万+6.66%36.262.46
11/115,7405,8905,7305,880+1.91%206,2006832億6008万+5.91%35.782.43
11/105,7505,8805,7405,770+1.05%283,8006704億7800万+4.45%35.112.38
11/095,9505,9505,6805,710-2.39%233,1006635億596万+3.82%34.742.36
11/085,8505,8805,7805,850-0.51%251,1006797億7405万+6.71%35.592.42
11/055,9205,9505,8005,880+0.34%254,1006832億6008万+7.69%35.782.43
11/045,6805,8705,6505,860+4.83%427,1006809億3606万+7.7%35.652.42
11/025,5105,6605,4905,590+0.9%313,1006495億6187万+2.98%34.012.31
11/015,5405,5705,4305,540-1.07%327,4006437億5184万+2.04%33.712.29
10/295,6005,6405,5405,600+1.08%267,3006507億2388万+3.07%34.072.31
10/285,5805,5805,4705,540+0.54%317,1006437億5184万+1.84%33.712.29
10/275,4605,5105,4405,510+1.1%217,4006402億6582万+1.14%33.522.28
10/265,5005,5005,4105,450+1.3%248,7006332億9378万-0.22%33.162.25
10/255,4205,4705,3705,380-3.41%362,1006251億5973万-1.93%32.732.22
10/225,5805,6405,5405,570-0.18%279,6006472億3786万+1.09%33.892.3
10/215,5705,6505,5405,580-1.06%202,3006483億9987万+1%33.952.31
10/205,6805,7605,6405,640+0.89%338,8006553億7191万+1.92%34.312.33
10/195,6305,6305,5605,590-0.18%248,3006495億6187万+1.03%34.012.31
10/185,6405,6405,5205,600-0.88%234,4006507億2388万+1.06%34.072.31
10/155,5805,6705,5505,650+3.29%371,8006565億3392万+1.99%34.382.34
10/145,4005,4705,3705,470+1.67%258,4006356億1779万-1.21%33.282.26
10/135,3805,4805,3605,380+2.48%446,3006251億5973万-2.82%32.732.22
10/125,3205,3605,2305,250-0.57%324,7006100億5364万-5.17%31.942.17
10/115,1905,2905,1405,280+2.33%284,4006135億3966万-4.71%32.122.18
10/085,1605,1905,1305,160+1.98%276,3005995億9558万-6.91%31.392.13
10/075,1905,2305,0505,060-2.5%504,3005879億7551万-8.76%30.792.09
10/065,3005,3705,1405,190+0.19%409,2006030億8160万-6.49%31.582.15
10/055,1805,2605,1405,180-1.52%321,2006019億1959万-6.63%31.522.14
10/045,3805,4005,2005,260-0.57%308,0006112億1565万-5.09%322.17
10/015,3005,4005,2605,290-2.04%332,3006147億167万-4.44%32.192.19
09/305,4305,4505,3705,400-2.35%524,0006274億8374万-2.32%32.852.23
09/295,4905,5305,4205,530-1.78%575,9006425億8983万+0.29%33.652.29
09/285,6205,6905,5805,630-0.18%464,4006542億990万+2.51%34.252.33
09/275,7505,7705,6305,640-2.42%439,1006553億7191万+3.32%34.312.33
09/245,8005,8105,7205,780+1.05%526,2006716億4001万+6.5%35.172.39
09/225,8905,8905,7105,720-2.72%637,2006646億6796万+6.08%34.82.36
09/215,7405,9005,7105,880-2.65%577,7006832億6008万+9.72%35.782.43
09/176,0006,0705,9606,040+1%669,5007018億5219万+13.51%36.752.5
09/165,9705,9805,8705,980+0.5%393,9006948億8015万+13.21%36.382.47
09/155,7905,9905,7605,950+2.59%583,8006913億9412万+13.46%36.22.46
09/145,7105,8205,6505,800+3.2%483,7006739億6402万+11.32%35.292.4
09/135,7605,7605,5705,620-2.77%362,7006530億4790万+8.47%34.192.32
09/105,6105,7805,5905,780+3.77%531,3006716億4001万+12.02%35.172.39
09/095,5605,6605,5505,570-0.18%396,6006472億3786万+8.43%33.892.3