株価チャート

2021/09/03～2022/01/31

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
01/31309311303306+1.66%5,10011億2944万-2.24%-5.41
01/28301308300301-0.33%8,10011億1099万-3.83%-5.32
01/27312377302302-1.95%99,00011億1468万-3.82%-5.33
01/26315315308308-0.32%2,90011億3682万-2.22%-5.44
01/25316319307309-3.13%6,70011億4051万-1.9%-5.46
01/24312319308319+3.91%3,00011億7742万+0.95%-5.63
01/21308313305307-0.65%6,60011億3313万-2.85%-5.42
01/203153223093090%6,90011億4051万-2.22%-5.46
01/19318319309309-4.33%10,60011億4051万-2.52%-5.46
01/18328328320323+0.62%3,80011億9219万+1.25%-5.71
01/17324324321321-2.13%4,10011億8481万0%-5.67
01/14320328317328+2.5%11,70012億1064万+1.86%-5.79
01/13325326320320-0.31%6,00011億8112万-0.93%-5.65
01/12326330320321-1.23%16,00011億8481万-1.23%-5.67
01/11318381315325+2.2%183,00011億9957万-0.31%-5.74
01/07311318311318+2.58%6,50011億7373万-2.75%-5.62
01/063103133103100%4,80011億4421万-5.78%-5.48
01/05306312306310+0.65%16,50011億4421万-6.06%-5.48
01/04313313303308-2.84%12,60011億3682万-6.95%-5.44
2021
12/30306318306317+3.59%9,40011億7004万-4.8%-5.6
12/293103123063060%8,30011億2944万-8.38%-5.41
12/28308311304306-0.65%27,60011億2944万-9.2%-5.41
12/27312312304308-0.96%10,20011億3682万-9.14%-5.44
12/24321322310311-2.2%7,90011億4790万-9.06%-5.49
12/23324325318318-1.55%8,00011億7373万-7.83%-5.62
12/22319324313323+1.57%11,50011億9219万-7.18%-5.71
12/21317323311318+0.32%15,10011億7373万-9.4%-5.62
12/20316325315317+0.63%11,20011億7004万-10.45%-5.6
12/17319320308315-2.17%12,60011億6266万-12.01%-5.56
12/16325325318322+0.63%13,00011億8850万-10.8%-5.69
12/15320324318320-0.62%4,00011億8112万-12.09%-5.65
12/14335339319322-4.45%19,70011億8850万-12.5%-5.69
12/13362362332337-5.6%9,20012億4386万-9.41%-5.95
12/10358361357357-0.83%6,50013億1768万-4.8%-6.31
12/09354361354360+1.69%9,40013億2876万-4.76%-6.36
12/08368368346354-2.21%27,40013億661万-6.84%-6.25
12/07354362348362+2.26%15,40013億3614万-5.48%-6.39
12/06358358349354-1.12%16,20013億661万-8.53%-6.25
12/03356358349358+2.87%8,30013億2137万-8.67%-6.32
12/02355355336348-1.97%14,30012億8446万-12.56%-6.15
12/01346362343355+2.6%8,70013億1030万-12.13%-6.27
11/30346346342346+1.47%3,20012億7708万-15.4%-6.11
11/29335352329341-2.85%20,80012億5863万-17.83%-6.02
11/26358358349351+0.29%16,40012億9554万-16.63%-6.2
11/25362362345350-3.05%31,90012億9185万-18.22%-6.18
11/24371371360361-3.22%8,20013億3245万-16.82%-6.38
11/223803803563730%31,60013億7674万-15.23%-6.59
11/19382382362373-2.61%32,50013億7674万-16.18%-6.59
11/18389389378383-1.54%19,00014億1365万-14.89%-6.77
11/17394394378389-2.26%27,40014億3579万-14.32%-6.87
11/16407408398398-2.21%10,80014億6901万-13.29%-7.03
11/15412412402407+0.99%5,20015億223万-12.1%-7.19
11/124064104034030%15,80014億8747万-13.52%-7.12
11/114104104034030%3,60014億8747万-14.26%-7.12
11/10413413401403-2.18%11,60014億8747万-14.98%-7.12
11/09412419410412-0.72%5,50015億2069万-13.81%-7.28
11/08420420414415-0.95%7,50015億3176万-13.72%-7.33
11/05419423415419-0.48%13,60015億4652万-13.61%-7.4
11/044244254194210%8,70015億5391万-13.73%-7.44
11/02435435414421-1.41%26,10015億5391万-14.43%-7.44
11/01449449414427-9.34%50,60015億7605万-13.74%-7.54
10/29482483471471-2.28%5,60017億3846万-5.61%-8.32
10/28488492480482-2.23%9,60017億7906万-3.6%-8.51
10/27497497488493-0.4%3,00018億1966万-1.79%-8.71
10/26497497491495+0.61%90018億2704万-1.59%-8.74
10/25504504490492-1.6%8,40018億1597万-2.57%-8.69
10/22495500491500+1.01%6,10018億4550万-1.38%-8.83
10/21503503494495-1.79%6,70018億2704万-2.56%-8.74
10/20503507497504-0.2%7,50018億6026万-1.18%-8.9
10/19503506499505+0.2%2,00018億6395万-1.17%-8.92
10/18503505499504+0.4%3,50018億6026万-1.75%-8.9
10/15497508496502+1.01%7,40018億5288万-2.52%-8.87
10/14500501497497+0.2%4,50018億3442万-4.05%-8.78
10/13500500496496-0.8%1,10018億3073万-5.52%-8.76
10/12500501495500-0.2%4,40018億4550万-5.12%-8.83
10/11500503496501+0.2%2,80018億4919万-5.11%-8.85
10/085015034935000%11,20018億4550万-5.3%-8.83
10/075065064975000%2,80018億4550万-5.48%-8.83
10/06500502492500+0.81%4,70018億4550万-5.66%-8.83
10/05492504491496-0.8%5,60018億3073万-6.42%-8.76
10/04495501492500-0.4%12,20018億4550万-5.84%-8.83
10/01502517498502-0.59%7,20018億5288万-5.46%-8.87
09/30506516505505-0.2%3,60018億6395万-5.08%-8.92
09/29502512497506-0.39%10,30018億6764万-4.71%-8.94
09/28513513505508-0.97%5,10018億7502万-4.15%-8.97
09/27526526513513+0.39%4,30018億9348万-3.02%-9.06
09/24524524510511-0.58%4,70018億8610万-3.58%-9.03
09/22530531507514-3.02%11,70018億9717万-3.2%-9.08
09/21544544530530-2.75%7,30019億5623万-0.19%-9.36
09/17530549530545+2.64%6,20020億1159万+2.64%-9.63
09/16537538531531-1.3%6,70019億5992万0%-9.38
09/15537544535538+0.19%4,80019億8575万+1.32%-9.5
09/14551551536537-0.74%6,00019億8206万+1.13%-9.49
09/13546550538541-0.92%13,20019億9683万+1.88%-9.56
09/10554554540546-2.5%24,00020億1528万+3.02%-9.64
09/09570570550560-3.11%43,80020億6696万+5.86%-9.89
09/08556580556578-11.89%212,20021億3339万+9.26%-10.21
09/07566656562656+17.99%239,10024億2129万+24.24%-11.59
09/06533558529556+5.5%15,00020億5219万+6.31%-9.82
09/03509529503527+3.94%9,10019億4515万+0.76%-9.31