株価チャート

2021/09/27～2022/02/21

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
02/21187190186189+0.53%844,000309億9603万+2.72%5.260.39
02/181871911861880%1,178,100308億3203万+2.17%5.230.39
02/17189190186188-0.53%1,574,100308億3203万+2.17%5.230.39
02/16192193189189-1.05%1,244,200309億9603万+2.72%5.260.39
02/151921941901910%1,687,600313億2403万+3.8%5.320.39
02/14189192188191-1.04%1,178,500313億2403万+4.37%5.320.39
02/101961961901930%1,765,600316億5203万+5.46%5.370.4
02/09193196193193+1.05%1,638,400316億5203万+5.46%5.370.4
02/08189191187191+2.14%820,700313億2403万+4.95%5.320.39
02/07191191187187-2.09%1,291,500306億6803万+2.75%5.210.38
02/04187196186191+2.14%4,242,600313億2403万+5.52%5.320.39
02/031861891841870%2,807,000306億6803万+3.89%5.210.38
02/02171188170187+6.86%5,957,900306億6803万+3.89%5.210.38
02/01177180175175-0.57%2,771,800287億3万-2.23%4.870.36
01/31173177172176+1.73%1,991,700288億6403万-1.68%4.90.36
01/28171173170173+1.17%1,564,300283億7203万-2.81%4.820.36
01/27175177169171-1.16%3,502,200280億4403万-3.93%4.760.35
01/26176179173173-1.14%1,875,200283億7203万-2.81%4.820.36
01/25181181174175-3.31%2,749,700287億3万-1.69%4.870.36
01/24176183176181+1.12%1,670,700296億8403万+1.69%5.040.37
01/21177179176179-1.1%2,329,400293億5603万+1.13%4.980.37
01/201791821781810%2,084,300296億8403万+2.84%5.040.37
01/19182185180181-3.21%1,922,900296億8403万+2.84%5.040.37
01/18189190184187-1.06%2,229,400306億6803万+6.86%5.210.38
01/17190193188189+1.07%2,125,900309億9603万+8%5.260.39
01/14189190185187-1.58%3,402,200306億6803万+7.47%5.210.38
01/13185190184190+3.26%2,178,900311億6003万+9.83%5.290.39
01/12184186184184+1.1%1,483,900301億7603万+6.98%5.120.38
01/11181183180182+0.55%1,685,200298億4803万+5.81%5.070.37
01/07181183178181+0.56%2,250,600296億8403万+5.85%5.040.37
01/06184185178180-2.17%2,218,400295億2003万+5.26%5.010.37
01/05182186182184+1.66%2,581,500301億7603万+8.24%5.120.38
01/04180182179181+2.84%2,445,100296億8403万+7.1%5.040.37
2021
12/30175177174176+0.57%787,300288億6403万+4.14%4.90.36
12/29173175172175+1.74%1,539,000287億3万+3.55%4.870.36
12/28171173171172+0.58%1,508,400282億803万+1.78%4.790.35
12/27172172169171-0.58%1,395,200280億4403万+1.18%4.760.35
12/24169172168172+2.99%2,289,600282億803万+1.18%4.790.35
12/23169170167167-1.18%2,030,900273億8803万-1.76%4.650.34
12/22167169167169+1.81%1,291,700277億1603万-0.59%4.70.35
12/21166167165166+0.61%1,738,500272億2403万-2.92%4.620.34
12/20168168164165-2.37%2,263,600270億6003万-3.51%4.590.34
12/17170171168169-1.17%1,254,500277億1603万-1.74%4.70.35
12/16170171169171+2.4%1,025,000280億4403万-0.58%4.760.35
12/15166168166167+1.21%1,115,900273億8803万-2.91%4.650.34
12/14169169165165-2.37%1,549,000270億6003万-4.62%4.590.34
12/13170170167169+1.2%974,800277億1603万-2.87%4.70.35
12/10169170167167-0.6%1,142,300273億8803万-4.02%4.650.34
12/09172173167168-2.89%2,003,500275億5203万-4%4.680.35
12/08171173169173+1.17%1,813,700283億7203万-1.14%4.820.36
12/07170171168171+2.4%1,264,100280億4403万-2.84%4.760.35
12/06170171166167-1.76%2,019,400273億8803万-5.65%4.650.34
12/03167171166170+3.66%1,804,300278億8003万-4.49%4.730.35
12/02165167163164-1.2%2,640,000268億9603万-8.89%4.570.34
12/01163169163166+0.61%2,137,500272億2403万-8.29%4.620.34
11/30170172164165-1.2%3,097,200270億6003万-9.84%4.590.34
11/29170173167167-2.91%3,259,800273億8803万-9.24%4.650.34
11/26176176170172-2.27%2,418,800282億803万-7.53%4.790.35
11/25176179175176-1.12%1,134,200288億6403万-5.88%4.90.36
11/241791811771780%1,307,300291億9203万-5.32%4.950.37
11/22175178173178+0.56%1,656,400291億9203万-6.32%4.950.37
11/191771781761770%2,012,600290億2803万-7.33%4.930.36
11/18177179176177-1.67%1,955,200290億2803万-7.81%4.930.36
11/17181181177180-0.55%2,191,500295億2003万-6.74%5.010.37
11/16180183180181+1.69%1,692,400296億8403万-6.7%5.040.37
11/15180181178178-0.56%1,440,800291億9203万-8.72%4.950.37
11/12176181176179+1.13%1,818,200293億5603万-8.67%4.980.37
11/11177178176177-1.12%1,913,700290億2803万-10.15%4.930.36
11/10179180177179+0.56%1,471,100293億5603万-9.6%4.980.37
11/09183183178178-2.2%2,284,800291億9203万-10.1%4.950.37
11/08183185181182+0.55%2,191,500298億4803万-8.54%5.070.37
11/05179182178181-0.55%2,569,600296億8403万-9.5%5.040.37
11/04183184179182-1.62%5,272,800298億4803万-9.9%5.070.37
11/02187191185185-0.54%2,834,300303億4003万-8.87%5.150.38
11/01189190183186-5.1%7,375,500305億403万-8.82%5.180.38
10/29203203195196-2.97%4,150,000321億4403万-4.39%5.460.4
10/28202203200202-0.49%2,616,300331億2804万-1.94%5.620.42
10/27207207202203-2.4%1,539,400332億9204万-1.46%5.650.42
10/26206210204208+1.46%1,770,200341億1204万+0.97%5.790.43
10/25203207203205+0.99%1,566,500336億2004万-0.97%5.710.42
10/22201205200203+1%1,336,700332億9204万-1.93%5.650.42
10/21205207201201-2.43%2,027,700329億6404万-2.9%5.60.41
10/20209209205206-0.48%1,768,200337億8404万-0.96%5.730.42
10/19207209206207-0.96%1,109,800339億4804万-0.48%5.760.43
10/182082092072090%1,284,600342億7604万0%5.820.43
10/15206209205209+1.95%1,702,800342億7604万0%5.820.43
10/14205205202205+0.99%1,715,100336億2004万-2.38%5.710.42
10/13206208202203-0.98%1,977,400332億9204万-3.33%5.650.42
10/122042082032050%1,639,900336億2004万-2.84%5.710.42
10/11202205202205+1.99%2,112,400336億2004万-2.84%5.710.42
10/08202205201201+0.5%2,498,900329億6404万-4.74%5.60.41
10/072012041992000%3,086,000328億4万-5.66%5.570.41
10/06203206198200+0.5%3,119,200328億4万-5.66%5.570.41
10/05204204196199-2.45%3,732,600326億3603万-6.13%5.540.41
10/04208208202204-0.49%2,688,200334億5604万-3.77%5.680.42
10/01209210204205-2.38%3,159,900336億2004万-3.3%5.710.42
09/30214214209210-2.33%2,513,400344億4004万-0.94%5.850.43
09/292132152122150%2,427,600352億6004万+1.42%5.980.44
09/28215218212215+0.47%2,204,600352億6004万+1.42%5.980.44
09/27214216213214-0.47%1,711,500350億9604万+1.42%5.960.44