株価チャート

2021/08/11～2022/01/05

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
01/051,4201,4201,3741,375-3.17%15,20097億2125万+0.73%15.680.8
01/041,4081,4231,3961,420+1.43%21,600100億3940万+4.11%16.190.83
2021
12/301,3631,4001,3581,400+1.6%15,60098億9800万+2.79%15.970.82
12/291,3481,3911,3481,378+2.68%23,30097億4246万+1.17%15.710.8
12/281,3321,3481,3191,342+0.75%50,70094億8794万-1.54%15.30.78
12/271,3751,3781,3321,332-3.97%27,90094億1724万-2.63%15.190.78
12/241,3591,3981,3581,387+2.97%40,40098億609万+1.09%15.820.81
12/231,3341,3641,3321,347+2.59%40,40095億2329万-1.97%15.360.79
12/221,3101,3381,3051,313+1.31%24,10092億8291万-4.72%14.970.77
12/211,2961,3171,2901,296-0.08%18,60091億6272万-6.36%14.780.76
12/201,3521,3551,2971,297-5.12%39,60091億6979万-6.76%14.790.76
12/171,3701,3801,3551,367-0.8%29,00096億6469万-2.22%15.590.8
12/161,3821,3941,3781,378-0.36%24,70097億4246万-1.64%15.710.8
12/151,3501,3871,3501,383+1.02%18,70097億7781万-1.57%15.770.81
12/141,3881,3881,3551,369-2.14%22,80096億7883万-2.84%15.610.8
12/131,4211,4461,3901,399-1.55%43,20098億9093万-0.99%15.950.82
12/101,4241,4441,4011,421-1.04%33,800100億4647万+0.28%16.20.83
12/091,4901,4901,4331,436-4.65%67,100101億5252万+1.13%16.380.84
12/081,3881,5071,3881,506+9.21%148,000106億4742万+5.83%17.170.88
12/071,3791,3871,3681,379+1.62%22,60097億4953万-3.02%15.730.8
12/061,3471,3591,3301,357+3.04%26,60095億9399万-4.77%15.480.79
12/031,3111,3311,2961,317+1.93%16,40093億1119万-7.97%15.020.77
12/021,3001,3441,2871,292-2.34%24,70091億3444万-10.03%14.730.75
12/011,3081,3391,2761,323+1.3%41,90093億5361万-8.25%15.090.77
11/301,3501,3641,3061,306-3.12%25,40092億3342万-9.62%14.890.76
11/291,3501,3681,3201,348-1.89%75,90095億3036万-7.16%15.370.79
11/261,3911,4001,3501,374-1.43%57,40097億1418万-5.7%15.670.8
11/251,4231,4241,3921,394-1.27%25,10098億5558万-4.59%15.90.81
11/241,4651,4651,4111,412-2.96%27,70099億8284万-3.68%16.10.82
11/221,4431,4581,4311,455+0.97%14,800102億8685万-1.02%16.590.85
11/191,4331,4471,4231,441+0.07%16,600101億8787万-2.11%16.430.84
11/181,4501,4501,4161,440-0.14%31,600101億8080万-2.17%16.420.84
11/171,4651,4761,4421,442-1.9%21,000101億9494万-2.04%16.440.84
11/161,4761,4801,4641,4700%18,500103億9290万-0.2%16.760.86
11/151,4761,4981,4681,470+0.34%13,700103億9290万-0.2%16.760.86
11/121,4521,4711,4521,465+0.55%9,200103億5755万-0.54%16.710.85
11/111,4611,4671,4501,457-0.41%14,700103億99万-1.02%16.620.85
11/101,4721,4821,4621,463-1.15%14,900103億4341万-0.61%16.680.85
11/091,4771,4901,4631,480+0.2%14,700104億6360万+0.41%16.880.86
11/081,5131,5131,4651,477-1.47%19,400104億4239万+0.14%16.840.86
11/051,5011,5011,4611,499-0.13%26,800105億9793万+1.49%17.090.87
11/041,5051,5191,4891,501+0.33%31,700106億1207万+1.49%17.120.88
11/021,4991,5071,4811,496+0.34%18,000105億7672万+1.01%17.060.87
11/011,4621,4971,4621,491+2.26%22,000105億4137万+0.54%170.87
10/291,4971,4971,4561,458-2.61%33,800103億806万-1.82%16.630.85
10/281,4491,4991,4381,497+3.31%33,600105億8379万+0.54%17.070.87
10/271,4401,4511,4291,449+0.69%20,900102億4443万-2.75%16.520.84
10/261,4251,4591,4201,439+1.98%30,800101億7373万-3.68%16.410.84
10/251,3991,4241,3911,411-4.01%61,20099億7577万-5.93%16.090.82
10/221,4521,4801,4451,470+0.27%17,600103億9290万-2.46%16.760.86
10/211,4911,5001,4631,466-1.87%21,100103億6462万-3.11%16.720.85
10/201,5111,5141,4911,494-1.06%22,900105億6258万-1.78%17.040.87
10/191,5131,5231,5061,510-0.66%8,300106億7570万-1.18%17.220.88
10/181,5001,5201,4861,520+1.27%29,000107億4640万-0.85%17.330.89
10/151,4651,5071,4601,501+4.24%45,000106億1207万-2.34%17.120.88
10/141,4461,4641,4331,4400%28,500101億8080万-6.74%16.420.84
10/131,4511,4521,4361,440-1.5%26,100101億8080万-7.22%16.420.84
10/121,4791,4851,4511,462-0.88%13,000103億3634万-6.34%16.670.85
10/111,4801,4871,4611,475+0.55%23,800104億2825万-5.93%16.820.86
10/081,4711,4831,4591,467+1.66%26,700103億7169万-6.74%16.730.86
10/071,4681,4771,4431,443-1.3%43,700102億201万-8.67%16.460.84
10/061,4981,5141,4521,462-2.21%71,600103億3634万-7.93%16.670.85
10/051,5041,5221,4671,495-1.39%69,300105億6965万-6.27%17.050.87
10/041,5541,5621,5091,516-0.52%57,000107億1812万-5.25%17.290.88
10/011,5451,5451,5101,524-1.36%47,000107億7468万-4.93%17.380.89
09/301,5701,5701,5331,545-0.64%37,900109億2315万-3.8%17.620.9
09/291,5211,5581,5111,555+0.71%58,300109億9385万-3.24%17.730.91
09/281,5451,5541,5251,544+0.26%39,100109億1608万-4.04%17.610.9
09/271,5411,5541,5261,540-2.04%68,000108億8780万-4.35%17.560.9
09/241,5471,5771,5351,572+3.97%55,800111億1404万-2.54%17.930.92
09/221,5301,5381,5051,512-1.88%80,000106億8984万-6.44%17.240.88
09/211,5561,5581,5291,541-3.26%77,400108億9487万-4.94%17.570.9
09/171,5801,5971,5711,593+0.7%48,900112億6251万-2.09%18.170.93
09/161,6241,6251,5621,582-2.35%79,000111億8474万-3.06%18.040.92
09/151,6561,6561,6151,620-3.34%62,800114億5340万-1.16%18.470.94
09/141,6601,6761,6391,676+0.96%52,300118億4932万+1.88%19.110.98
09/131,6391,6621,6151,660+1.16%34,000117億3620万+0.85%18.930.97
09/101,6221,6451,6181,641+0.61%39,300116億187万-0.36%18.710.96
09/091,6501,6501,6181,631-1.75%39,800115億3117万-1.03%18.60.95
09/081,6431,6661,6301,660+0.97%31,100117億3620万+0.61%18.930.97
09/071,6961,6961,6441,644-1.85%41,800116億2308万-0.42%18.750.96
09/061,7161,7161,6661,675+3.27%51,700118億4225万+1.27%19.10.98
09/031,5951,6371,5951,622+1%33,700114億6754万-2.05%18.50.95
09/021,6301,6401,6061,606-1.89%25,000113億5442万-3.49%18.310.94
09/011,6401,6471,6161,637+0.06%24,800115億7359万-2.21%18.670.95
08/311,6501,6501,6321,636-0.43%8,000115億6652万-2.62%18.660.95
08/301,6221,6501,6221,643+1.42%11,700116億1601万-2.61%18.740.96
08/271,6001,6271,5781,620+1.19%20,300114億5340万-4.31%18.470.94
08/261,5971,6141,5891,601+0.25%11,600113億1907万-5.77%18.260.93
08/251,5761,6101,5761,597+1.4%17,000112億9079万-6.5%18.210.93
08/241,6061,6181,5591,575-1.13%41,900111億3525万-8.32%17.960.92
08/231,5861,6011,5761,593+1.4%12,800112億6251万-7.81%18.170.93
08/201,6121,6161,5711,571-2.54%31,800111億697万-9.66%17.920.92
08/191,6231,6461,6121,612-2.18%19,200113億9684万-7.89%18.380.94
08/181,6411,6561,6041,648+0.43%27,000116億5136万-6.31%18.790.96
08/171,6961,6961,6411,641-3.19%38,100116億187万-7.08%18.710.96
08/161,7011,7051,6581,695-1.22%37,000119億8365万-4.4%19.330.99
08/131,7591,7591,7101,716-2.44%27,600121億3212万-3.54%19.571
08/121,8121,8121,7561,759-0.73%51,200124億3613万-1.51%20.061.03
08/111,7261,7891,6971,772+4.17%69,700125億2804万-1.17%20.211.03