株価チャート

2021/10/25~2022/10/27

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
10/271,2701,2701,2701,2700%1009億9606万-8.37%-0.51
10/261,3001,3001,2701,270-2.31%2009億9606万-9.29%-0.51
10/251,3001,3001,3001,3000%20010億1959万-7.21%-0.53
10/191,3061,3061,3001,300-4.34%70010億1959万-7.34%-0.53
10/181,3591,3591,3591,359+4.54%10010億6586万-3.14%-0.55
10/141,3001,3001,3001,3000%10010億1959万-7.54%-0.53
10/131,3001,3001,3001,300-2.26%10010億1959万-7.93%-0.53
10/111,3301,3301,3301,3300%10010億4311万-6.21%-0.54
10/031,3301,3301,3301,3300%10010億4311万-6.4%-0.54
09/301,3301,3301,3301,3300%10010億4311万-6.99%-0.54
09/261,3931,3931,3301,330-4.52%30010億4311万-7.96%-0.54
09/221,3981,3981,3381,393-0.36%50010億9252万-4.59%-0.56
09/211,3981,3981,3981,398+1.45%10010億9645万-5.41%-0.57
09/201,3781,3781,3781,378-6.26%10010億8076万-7.08%-0.56
09/161,4701,4701,4701,470+6.52%20011億5292万-0.47%-0.59
09/141,3891,3891,3801,380-0.86%30010億8233万-6.25%-0.56
09/131,3921,3921,3921,392-0.14%10010億9174万-5.31%-0.56
09/121,3941,3941,3941,394-2.04%20010億9331万-5.04%-0.56
09/091,3931,4231,3931,423-3.2%60011億1605万-2.87%-0.58
09/081,4701,4701,4701,470-3.29%10011億5292万+0.62%-0.59
09/051,5531,5531,5201,520+2.36%30011億9213万+4.47%-0.61
09/021,4851,4851,4851,485+4.5%40011億6468万+2.48%-0.6
08/291,4211,4211,4211,421-3.99%10011億1449万-1.59%-0.57
08/251,5551,5551,3921,480-9.48%2,00011億6076万+2.64%-0.6
08/221,6081,6351,4211,635+1.68%2,80012億8233万+13.7%-0.66
08/191,2881,6081,2881,608+22.94%2,30012億6115万+12.61%-0.65
08/181,6351,6351,3081,308-2.02%1,90010億2586万-7.69%-0.53
08/161,2831,3351,2831,335+1.68%20010億4704万-5.92%-0.54
08/121,3131,3131,3131,313-8.18%10010億2978万-7.99%-0.53
08/081,4301,4301,4301,430-1.38%30011億2154万+0.42%-0.58
08/051,4501,4501,4501,4500%30011億3723万+2.4%-0.59
08/031,4501,4501,4501,450+2.62%20011億3723万+3.06%-0.59
08/021,4131,4131,4131,413-8.84%10011億821万+0.71%-0.57
07/261,5301,5701,5301,550-8.28%90012億1566万+10.71%-0.63
07/251,7201,7201,6901,690-1.74%60013億2546万+22.2%-0.68
07/221,8301,8301,6101,720-6.01%80013億4899万+26.1%-0.7
07/211,5921,8301,5921,830+19.69%5,10014億3526万+35.76%-0.74
07/201,5281,5291,5281,529+24.41%80011億9919万+15.22%-0.62
07/051,2291,2291,2291,229-8.9%1009億6390万-6.54%-0.5
07/041,6191,6191,3491,349+1.43%20010億5802万+2.51%-0.55
06/281,3311,3311,3301,3300%30010億4311万+1.37%-0.54
06/271,3301,3301,3301,3300%50010億4311万+1.76%-0.54
06/241,3301,3301,3301,3300%20010億4311万+1.92%-0.54
06/091,3001,3301,2801,330+2.31%50010億4311万+2.07%-0.54
06/011,3001,3001,3001,300-5.04%10010億1959万-0.31%-0.53
05/271,3691,3691,3691,369-0.07%10010億7370万+4.82%-0.55
05/251,3701,3701,3701,370-0.58%20010億7449万+4.9%-0.55
05/181,3781,3781,3781,3780%20010億8076万+5.19%-0.56
05/161,3781,3781,3781,3780%5,00010億8076万+4.63%-0.56
05/131,3781,3781,3781,378+2.23%10010億8076万+4.08%-0.56
05/091,3481,3481,3481,3480%20010億5723万+1.13%-0.54
05/061,5491,5491,3481,348-11.9%60010億5723万+0.15%-0.54
05/021,5301,5301,5301,530+24.39%40011億9997万+12.67%-0.62
04/251,2301,2301,2301,2300%1009億6468万-9.82%-0.5
04/221,2301,2301,2301,230+0.16%1009億6468万-11.06%-0.5
04/061,2291,2291,2281,228-8.97%2009億6312万-12.6%-0.5
04/011,3491,3491,3491,3490%10010億5802万-5.66%-0.55
03/311,3491,3491,3491,349+19.38%30010億5802万-6.58%208.640.46
03/181,1301,1301,1301,130-7.38%1008億8625万-22.6%174.770.39
03/041,2201,2201,2201,220-6.87%1009億5684万-17.85%188.690.42
03/011,3101,3101,3101,3100%20010億2743万-12.9%202.610.45
02/251,3101,3101,3101,310+7.38%30010億2743万-13.65%202.610.45
02/241,3101,3101,2201,220-2.4%2009億5684万-20.16%188.690.42
02/221,2501,2501,2501,2500%1009億8037万-19.04%193.330.43
02/021,2501,2501,2501,250+4.17%1009億8037万-19.87%193.330.43
01/271,2701,2701,2001,200-7.69%1,0009億4116万-23.91%185.60.41
01/241,2701,3001,2701,300+2.36%20010億1959万-18.34%201.060.45
01/211,2701,2701,2701,270-6.62%1,0009億9606万-20.82%196.420.43
01/181,3391,3601,3391,360+1.57%20010億6664万-15.84%210.340.47
01/171,3391,3391,3391,339-2.97%10010億5017万-17.75%207.090.46
01/141,3261,3801,3261,380-6.5%90010億8233万-15.75%213.430.47
01/061,5501,5501,4761,476-4.77%40011億5762万-10.38%228.280.51
01/051,5501,5501,5501,550+0.65%20012億1566万-6.17%239.730.53
2021
12/301,5401,5401,5401,540-4.94%20012億782万-7.12%238.180.53
12/281,6201,6201,6201,620-1.82%10012億7056万-2.35%250.550.55
12/271,6501,6501,6501,6500%10012億9409万-0.3%255.190.57
12/241,6201,6501,6201,650-2.94%30012億9409万+0.06%255.190.57
12/131,7001,7001,7001,7000%20013億3331万+3.47%262.930.58
12/091,7001,7001,7001,700-4.23%20013億3331万+3.98%262.930.58
12/071,8501,8501,7011,775-4.05%30013億9213万+8.83%274.530.61
12/061,8501,8501,8501,850+8.82%10014億5095万+13.85%286.130.63
12/011,7001,7001,7001,700-2.86%1,30013億3331万+5.33%262.930.58
11/291,7501,7501,7501,7500%10013億7252万+9.1%270.660.6
11/261,7501,7501,7501,750+2.94%1,00013億7252万+9.86%270.660.6
11/251,7001,7001,7001,700+4.29%1,00013億3331万+7.12%262.930.58
11/241,6301,6301,6301,630+1.88%20012億7840万+3.49%252.10.56
11/191,5701,6001,5701,600-0.62%20012億5488万+2.5%247.460.55
11/181,6101,6101,6101,610-2.25%2,60012億6272万+3.8%249.010.55
11/171,5671,6471,5271,647-2.26%30012億9174万+6.88%254.730.56
11/151,5701,6851,5701,685+6.65%60013億2154万+10.06%260.610.58
11/111,5801,5801,5801,5800%20012億3919万+4.02%244.370.54
11/101,5801,5801,5801,5800%20012億3919万+4.5%244.370.54
11/091,6001,6501,5801,580-4.18%90012億3919万+4.98%244.370.54
11/051,6491,6491,6491,649+3.06%10012億9331万+10.15%255.040.56
11/041,4801,6001,4801,6000%90012億5488万+7.38%247.460.55
11/021,6001,6001,6001,6000%50012億5488万+7.53%247.460.55
11/011,7401,7401,6001,600-5.88%1,20012億5488万+7.53%247.460.55
10/291,6101,7001,6101,700+7.94%2,90013億3331万+14.25%262.930.58
10/261,5751,5751,5751,575+4.79%20012億3527万+5.78%243.590.54
10/251,5031,5031,5031,5030%20011億7880万+0.47%232.460.51