株価チャート

2021/08/25~2022/01/20

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
01/20417421412416-0.72%95,400261億4320万-8.17%2.20.58
01/19429430419419-3.68%130,200263億3174万-7.91%2.220.58
01/18442444432435-1.36%80,800273億3724万-4.81%2.30.61
01/17437447436441+0.46%75,100277億1431万-3.71%2.330.62
01/14440441433439-0.9%87,600275億8862万-4.36%2.320.61
01/13445446440443-1.12%69,600278億4000万-3.7%2.340.62
01/12445449443448+0.45%70,000281億5422万-2.61%2.370.62
01/11450450436446-0.45%113,600280億2853万-3.04%2.360.62
01/07457459447448-1.97%81,800281億5422万-2.61%2.370.62
01/06459462457457-1.93%88,100287億1982万-0.44%2.420.64
01/05466466458466-0.21%77,000292億8542万+1.75%2.460.65
01/04466468460467+0.86%38,500293億4826万+2.19%2.470.65
2021
12/30459466459463-0.22%19,200290億9688万+1.54%2.450.65
12/29456464456464+0.65%29,400291億5973万+1.75%2.450.65
12/28459461454461+0.66%70,200289億7119万+1.32%2.440.64
12/27458460455458-0.43%59,000287億8266万+0.66%2.420.64
12/24458460457460+0.66%57,500289億835万+0.88%2.430.64
12/23456457453457+0.66%17,600287億1982万+0.22%2.420.64
12/22458458452454-0.87%23,100285億3128万-0.44%2.40.63
12/21457459451458+2%63,000287億8266万+0.22%2.420.64
12/20465465449449-4.67%52,500282億1706万-1.97%2.370.63
12/17476478467471-0.84%70,400295億9964万+2.61%2.490.66
12/16473478470475+1.5%57,900298億5101万+3.49%2.510.66
12/15460468460468+1.08%27,800294億1110万+1.74%2.480.65
12/14458466457463+1.31%48,700290億9688万+0.65%2.450.65
12/13476476453457-4.19%73,800287億1982万-0.87%2.420.64
12/10479482472477+3.02%214,100299億7670万+3.25%2.520.67
12/094644664584630%53,300290億9688万+0.22%2.450.65
12/08459463454463+1.09%52,400290億9688万-0.22%2.450.65
12/07450462449458+2.92%101,800287億8266万-1.51%2.420.64
12/06448455445445-1.77%64,000279億6569万-4.51%2.350.62
12/03441453439453+4.14%102,000284億6844万-3%2.40.63
12/02436441434435-0.68%95,200273億3724万-7.05%2.30.61
12/01426439426438+1.62%88,500275億2578万-6.81%2.320.61
11/30435444427431+0.94%94,400270億8587万-8.69%2.280.6
11/29437440427427-4.69%104,300268億3449万-9.92%2.260.6
11/26458459447448-1.97%108,400281億5422万-5.68%2.370.62
11/25458458453457+0.22%52,100287億1982万-4.19%2.420.64
11/24467468456456-1.72%35,400286億5697万-4.6%2.410.64
11/224624644584640%27,700291億5973万-3.13%2.450.65
11/194604644594640%35,900291億5973万-3.13%2.450.65
11/18463466459464-0.85%52,400291億5973万-3.13%2.450.65
11/17477477466468-1.27%47,800294億1110万-2.3%2.480.65
11/16482482472474-1.66%61,600297億8817万-1.04%2.510.66
11/15486486471482-0.62%80,500302億9092万+0.63%2.550.67
11/12472485472485+3.19%62,500304億7946万+1.25%2.560.68
11/11482482470470-2.49%40,600295億3679万-1.67%2.490.66
11/10482485478482+0.42%64,700302億9092万+0.63%2.550.67
11/09478484478480-0.21%60,900301億6524万+0.21%2.540.67
11/08486493480481-0.62%59,800302億2808万+0.21%2.540.67
11/05490490479484-1.22%62,100304億1661万+0.62%2.560.68
11/04494502490490-0.2%181,600307億9368万+1.45%2.590.68
11/024904994904910%80,400308億5652万+1.45%2.60.68
11/01489493475491+2.51%78,100308億5652万+1.03%2.60.68
10/29479487478479+0.42%53,000301億239万-1.84%2.530.67
10/28481486477477-0.42%74,600299億7670万-2.65%2.520.67
10/27485485476479-1.64%69,900301億239万-2.84%2.530.67
10/26483487481487+1.25%62,700306億515万-1.62%2.580.68
10/25470483470481+0.84%52,300302億2808万-3.02%2.540.67
10/22469479467477+1.06%70,100299億7670万-4.02%2.520.67
10/21475477471472-1.87%82,300296億6248万-5.22%2.50.66
10/20484486480481+0.21%45,600302億2808万-3.8%2.540.67
10/19481482476480-0.21%35,800301億6524万-4.19%2.540.67
10/18479481474481+0.21%66,300302億2808万-3.99%2.540.67
10/15459482459480+4.8%89,500301億6524万-4.19%2.540.67
10/14463463456458-1.08%61,900287億8266万-8.76%2.420.64
10/13466467458463-1.07%97,900290億9688万-7.77%2.450.65
10/12476476467468-1.89%57,900294億1110万-6.77%2.480.65
10/11482482467477-0.63%93,900299億7670万-4.98%2.520.67
10/08472483472480+2.13%75,600301億6524万-4.38%2.540.67
10/07485487470470-3.29%77,500295億3679万-6.19%2.490.66
10/06490500482486-0.41%89,300305億4230万-2.99%2.570.68
10/05495495482488-3.17%195,500306億6799万-2.59%2.580.68
10/045105125045040%121,900316億7350万+0.8%2.670.7
10/01520523504504-4.91%133,700316億7350万+1.2%2.670.7
09/30538538522530+0.38%104,100333億745万+6.64%2.80.74
09/29516528506528-0.19%187,400331億8176万+6.88%2.790.74
09/28550552525529-1.12%343,500332億4460万+7.96%2.80.74
09/27542552534535-1.83%218,800336億2167万+9.86%2.830.75
09/24539553536545+1.11%284,100342億5011万+12.84%2.880.76
09/22538540507539+0.75%347,500338億7305万+12.29%2.850.75
09/21510538508535+4.7%533,500336億2167万+12.39%2.830.75
09/17508511502511-0.2%158,400321億1341万+8.49%2.70.71
09/16498512495512+3.02%113,000321億7625万+9.4%2.710.71
09/15510510494497-3.31%122,900312億3359万+7.11%2.630.69
09/14503514499514+2.59%175,100323億194万+11.26%2.720.72
09/13488501486501+2.04%121,200314億8496万+9.39%2.650.7
09/104924964874910%153,100308億5652万+7.91%2.60.68
09/09482491477491+1.66%158,000308億5652万+8.63%2.60.68
09/08469483466483+2.55%168,700303億5377万+7.57%2.550.67
09/07473473466471-0.21%112,500295億9964万+5.37%2.490.66
09/06470477466472+1.07%114,800296億6248万+6.07%2.50.66
09/03462471460467+1.74%93,100293億4826万+5.66%2.470.65
09/02472472459459-2.55%76,400288億4551万+4.08%2.430.64
09/01468474464471-0.21%74,000295億9964万+7.29%2.490.66
08/31471474467472-0.63%110,600296億6248万+7.76%2.50.66
08/30460475458475+4.86%111,800298億5101万+8.94%2.510.66
08/27464464452453-2.58%80,000284億6844万+4.62%2.40.63
08/26466472461465-0.64%115,300292億2257万+7.64%2.460.65
08/25460468456468+1.96%213,400294億1110万+9.09%2.480.65