株価チャート

2021/09/02～2022/01/31

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
01/311,8101,8221,7601,760-2.76%1,10022億8764万-9.56%28.735.94
01/281,8101,8101,8101,810-2.16%10023億5263万-7.32%29.586.12
01/271,8751,9001,8101,850-5.08%2,40024億463万-5.47%30.236.25
01/261,9501,9501,9491,949+2.26%1,10025億3331万-0.61%31.856.59
01/252,0202,0201,9061,906-2.51%90024億7741万-2.9%31.156.44
01/241,9551,9571,9551,955+2.09%40025億4110万-0.51%31.956.61
01/211,9571,9701,9151,915-4.11%60024億8911万-2.59%31.36.47
01/201,9621,9971,9621,997-0.75%50025億9570万+1.47%32.646.75
01/182,0122,0122,0122,012+0.45%10026億1519万+2.18%32.886.8
01/171,9652,0051,9652,003+0.15%50026億349万+1.68%32.736.77
01/142,0002,0002,0002,000+0.86%10025億9960万+0.76%32.696.76
01/131,9831,9831,9831,983-2.36%20025億7750万-0.85%32.416.7
01/122,0312,0312,0312,0310%10026億3989万+1.1%33.196.87
01/112,0362,0361,9792,031+0.49%1,50026億3989万+0.74%33.196.87
01/072,0042,0351,9952,021+0.05%2,40026億2689万+0.1%33.036.83
01/062,0292,0291,9792,020+1.51%1,60026億2559万-0.25%33.016.83
01/052,0362,0381,9901,990-0.55%90025億8660万-2.16%32.526.73
01/041,9502,0551,9152,001+2.62%2,40026億89万-2.15%32.76.77
2021
12/301,9401,9501,9261,950+0.52%30025億3461万-5.39%31.876.59
12/291,8991,9501,8991,940+3.85%1,60025億2161万-6.69%31.716.56
12/281,9291,9291,8681,868-3.21%2,50024億2802万-10.88%30.536.32
12/271,9321,9321,9301,930+1.79%30025億861万-8.7%31.546.53
12/241,8931,9201,8931,896-1.46%1,40024億6442万-10.99%30.996.41
12/231,8981,9241,8961,924+0.31%1,50025億81万-10.34%31.446.5
12/221,8971,9181,8941,918-0.05%1,60024億9301万-11.33%31.356.48
12/211,9251,9481,8811,919-0.31%3,00024億9201万-11.93%31.336.48
12/201,9301,9301,8851,925-0.36%1,20024億9980万-12.18%31.436.5
12/171,9701,9701,9001,932-3.3%2,50025億889万-12.3%31.556.53
12/161,9742,0001,9741,998+2.15%90025億9460万-9.67%32.626.75
12/151,9551,9591,9551,956-1.61%1,40025億4006万-11.73%31.946.61
12/141,9611,9931,9611,988+0.91%1,10025億8161万-10.53%32.466.71
12/132,0162,0161,9651,970-2.33%70025億5824万-11.58%32.176.65
12/102,0002,0251,9982,017-1.47%2,70026億1927万-9.75%32.936.81
12/092,1162,1501,9982,047-13.48%13,50026億5823万-8.62%33.426.91
12/082,3902,3982,3402,366-1%1,80030億7248万+5.48%38.637.99
12/072,3452,4402,3232,390+8.64%4,90031億365万+7.08%39.028.07
12/062,1502,2002,1502,2000%50028億5692万-0.77%35.927.43
12/032,1132,2152,1132,200+4.12%1,80028億5692万-0.59%35.927.43
12/022,1132,1182,1132,113-2.13%70027億4394万-4.3%34.57.14
12/012,1972,2512,1012,159-3.92%3,40028億367万-2.09%35.257.29
11/302,3312,3312,2472,247-1.49%1,50029億1795万+2.18%36.697.59
11/292,3802,3802,2712,281-4.56%1,40029億6210万+4.06%37.247.7
11/262,4002,4002,3872,390-0.21%2,10031億365万+9.63%39.028.07
11/252,3902,3952,3702,395+1.53%1,00031億1014万+10.62%39.18.09
11/242,3212,3712,3202,359+1.64%1,70030億6339万+9.67%38.527.97
11/222,3812,3812,3052,321-0.43%1,60030億1405万+8.56%37.97.84
11/192,3002,3442,2702,331+0.73%1,60030億2703万+9.69%38.067.87
11/182,3502,4502,3142,314-1.53%5,10030億496万+9.56%37.787.82
11/172,3382,4202,3382,350+2.17%2,20030億5171万+11.9%38.377.94
11/162,2602,3002,2542,300+2.22%2,40029億8678万+10.1%37.557.77
11/152,1902,2552,1542,250+2.27%4,70029億2185万+8.17%36.747.6
11/122,1802,2332,1502,200+2.33%2,40028億5692万+6.08%35.927.43
11/112,1002,1502,0522,150+1.65%50027億9199万+3.97%35.17.26
11/102,1082,1512,1082,115+0.71%90027億4653万+2.57%34.537.14
11/092,0932,1022,0932,100-2.01%50027億2706万+2.14%34.297.09
11/082,1492,1492,1432,143-0.28%20027億8289万+4.43%34.997.24
11/052,1262,1502,1242,149+0.89%1,00027億9069万+4.83%35.097.26
11/042,1602,1712,1302,130+0.19%1,50027億6601万+3.8%34.787.19
11/022,0802,1262,0802,126+2.21%1,80027億6082万+3.4%34.717.18
11/012,0482,0802,0482,080+2.31%1,50027億108万+0.97%33.967.03
10/292,0432,0652,0332,033-2.21%1,10026億4005万-1.69%33.196.87
10/282,0292,0832,0292,0790%90026億9978万+0.24%33.957.02
10/272,0432,0792,0432,079+1.17%50026億9978万+0.19%33.957.02
10/262,0292,0902,0102,055+3.16%2,60026億6862万-1.11%33.556.94
10/252,0232,0231,9901,992-3.91%1,10025億8681万-4.32%32.526.73
10/221,9932,0731,9932,073+3.96%2,40026億9199万-0.53%33.857
10/212,0102,0211,9941,994-0.8%60025億8940万-4.41%32.566.74
10/202,0412,0412,0102,010-1.52%50026億1018万-4.15%32.826.79
10/192,0372,0522,0352,041+0.34%90026億5044万-3.32%33.326.89
10/181,9892,0341,9832,034+1.7%2,80026億4135万-4.06%33.216.87
10/152,0002,0002,0002,0000%80025億9720万-6.41%32.666.76
10/142,0062,0062,0002,000-0.3%1,10025億9720万-6.5%32.666.76
10/132,0302,0602,0052,006-3.56%2,50026億499万-6.31%32.756.78
10/122,0802,0802,0802,080-0.29%10027億108万-2.85%33.967.03
10/112,1652,1652,0862,086-0.81%60027億887万-2.48%34.067.05
10/082,0802,1032,0032,103+3.6%50027億3095万-1.59%34.347.1
10/072,1102,1102,0272,030+1%80026億3615万-4.78%33.156.86
10/062,0102,0102,0102,010+2.55%20026億1018万-5.59%32.826.79
10/051,9802,0901,8991,960-2%5,30025億4525万-7.89%326.62
10/042,1162,1492,0002,000-4.72%4,40025億9720万-6.02%32.666.76
10/012,1772,1772,0602,099-5.11%5,70027億2576万-1.36%34.277.09
09/302,2152,2152,2122,212-0.81%20028億7250万+4.19%36.127.47
09/292,2662,2792,2302,230+0.22%10,40028億9587万+5.59%36.417.53
09/282,2602,2602,2252,225-1.55%1,20028億8938万+5.95%36.337.52
09/272,1472,2652,1472,260+2.87%1,90029億3483万+8.13%36.97.63
09/242,2012,2012,1572,197+4.57%2,80028億5302万+5.78%35.877.42
09/222,1002,1622,1002,101-2.78%2,00027億2835万+1.69%34.37.1
09/212,0302,1612,0042,161+0.14%4,00027億9719万+5.11%35.177.28
09/172,0512,1902,0512,158+6.31%4,20027億9331万+5.53%35.127.27
09/162,1502,1972,0102,030-4.25%12,80026億2763万-0.2%33.046.83
09/152,1642,1862,1202,120-6.77%15,10027億4412万+4.43%34.57.14
09/142,3362,3362,2742,274-3.19%4,60029億4346万+12.52%37.017.66
09/132,4772,4942,2502,349+3.16%45,00030億4054万+16.92%38.237.91
09/102,4472,4472,2202,277-7.06%34,20029億4734万+14.19%37.067.67
09/092,1202,4602,1202,450+19.51%117,70031億7128万+23.67%39.878.25
09/082,0272,0502,0162,050+0.15%8,50026億5352万+4.43%33.366.9
09/072,0212,0471,9502,047+1.34%3,20026億4963万+4.49%33.316.89
09/062,0702,0722,0202,0200%1,90026億1468万+3.27%32.886.8
09/032,0162,0472,0162,020-0.59%50026億1468万+3.38%32.886.8
09/021,9802,1001,9802,032+2.11%2,20026億3022万+4.05%33.076.84