株価チャート

2021/07/29～2022/01/31

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
01/312,9502,9512,8592,859+0.35%2,50067億4799万+0.18%4.280.41
01/282,7752,8492,7732,849+2.11%90067億2438万-0.04%4.270.41
01/272,7902,7902,7902,790-0.99%1,80065億8513万-2%4.180.4
01/262,8182,8182,8182,8180%50066億5122万-1.02%4.220.4
01/252,8082,8182,8082,818-3.99%1,50066億5122万-0.95%4.220.4
01/242,9352,9352,9352,935-0.17%10069億2737万+3.24%4.390.42
01/202,9402,9402,9402,9400%50069億3917万+3.59%4.40.42
01/142,9402,9402,9402,940-0.34%4,50069億3917万+3.78%4.40.42
01/132,9502,9502,9502,950+2.43%30069億6277万+4.28%4.420.42
01/122,9002,9002,8802,880+1.05%30067億9755万+1.98%4.310.41
01/112,8802,8802,8502,8500%40067億2674万+0.99%4.270.41
01/072,8332,8502,8332,850+0.53%40067億2674万+1.06%4.270.41
01/062,8352,8352,8352,8350%20066億9134万+0.64%4.240.41
01/042,8352,8352,8352,835-1.73%30066億9134万+0.67%4.240.41
2021
12/302,8852,8852,8852,885+2.12%10068億935万+2.56%4.320.41
12/292,8252,8252,8252,825-1.74%10066億6774万+0.46%4.230.41
12/272,8802,8802,8752,875-0.17%1,50067億8575万+2.31%4.30.41
12/202,8802,8802,8802,880+1.59%10067億9755万+2.53%4.310.41
12/172,8352,8352,8352,835+1.25%10066億9134万+1%4.240.41
12/162,8002,8002,8002,8000%30066億873万-0.32%4.190.4
12/152,8002,8002,8002,800-1.75%20066億873万-0.36%4.190.4
12/142,8502,8502,8502,8500%10067億2674万+1.42%4.270.41
12/102,8002,8502,8002,850+1.79%1,50067億2674万+1.42%4.270.41
12/082,7962,8002,7502,800+0.18%50066億873万-0.21%4.190.4
12/062,7622,7952,7602,795+1.23%40065億9693万-0.32%4.180.4
12/032,7802,7802,7612,761-0.68%1,10065億1668万-1.53%4.130.4
12/022,7772,7802,7772,7800%20065億6153万-0.82%4.160.4
11/302,7802,7802,7802,780+0.51%10065億6153万-0.86%4.160.4
11/292,7662,7662,7662,766-0.86%10065億2848万-1.36%4.140.4
11/262,8022,8022,7902,790-0.43%1,50065億8513万-0.5%4.180.4
11/252,8022,8022,8022,8020%10066億1345万-0.07%4.190.4
11/242,8022,8022,8022,802-1.3%20066億1345万-0.04%4.190.4
11/222,8392,8392,8392,8390%10067億78万+1.36%4.250.41
11/192,8392,8392,8392,839+0.04%10067億78万+1.54%4.250.41
11/182,8382,8382,8382,838+1.79%20066億9842万+1.68%4.250.41
11/172,7892,7892,7882,788+0.07%30065億8041万0%4.170.4
11/162,7862,7862,7862,786-0.07%40065億7569万-0.04%4.170.4
11/152,7882,7882,7882,788+0.22%10065億8041万0%4.170.4
11/122,7952,7952,7822,782-2.18%30065億6625万-0.36%4.160.4
11/112,8442,8442,8442,844+2.08%30067億1258万+1.72%4.260.41
11/082,8492,8492,7862,786-2.38%90065億7569万-0.39%4.170.4
11/042,8542,8542,8542,854+1.35%10067億3619万+1.96%4.270.41
11/022,8022,8162,8022,816-2.66%40066億4650万+0.64%4.220.4
11/012,8932,8932,8932,893+2.23%10068億2824万+3.4%4.330.41
10/292,8252,8512,8252,830+1.76%70066億7954万+1.22%4.240.41
10/282,7812,7812,7812,781-2.59%10065億6389万-0.57%4.160.4
10/272,8082,8552,8082,855+3.59%30067億3855万+1.89%4.270.41
10/262,7462,7562,7462,756+0.36%40065億488万-1.68%4.130.4
10/252,7462,7462,7462,746-1.86%10064億8128万-2.31%4.110.39
10/222,7902,7982,7902,798+2.04%20066億401万-0.6%4.190.4
10/212,7402,7422,7402,742-1.72%20064億7184万-2.8%4.10.39
10/202,7902,7902,7902,790-0.36%10065億8513万-1.24%4.180.4
10/182,8002,8002,8002,800+1.82%20066億873万-0.96%4.190.4
10/152,7502,7502,7502,750-1.79%10064億9072万-2.93%4.120.39
10/122,8002,8002,8002,800+0.83%30066億873万-1.51%4.190.4
10/112,7772,7772,7772,777+1.17%10065億5445万-2.22%4.160.4
10/082,7452,7452,7452,745+0.92%10064億7892万-3.28%4.110.39
10/072,7202,7202,7202,720+0.22%20064億1991万-4.16%4.070.39
10/052,7152,7152,7102,714-1.31%40064億575万-4.4%4.060.39
10/042,7502,7502,7502,750-0.72%40064億9072万-3.24%4.120.39
10/012,7702,7702,7702,770-1.35%10065億3792万-2.53%4.150.4
09/302,8082,8082,8082,808-2.94%10066億2761万-1.2%4.20.4
09/282,8942,8942,8932,893+0.14%40068億2824万+1.83%4.330.41
09/272,8502,8892,8502,889+1.37%40068億1879万+1.8%4.330.41
09/242,8502,8502,8502,850+0.35%40067億2674万+0.46%4.270.41
09/222,8302,8402,8292,840+0.35%60067億314万+0.07%4.250.41
09/212,8302,8402,8302,8300%70066億7954万-0.35%4.240.41
09/172,8402,8402,8002,830-0.11%40066億7954万-0.42%4.240.41
09/162,8702,8702,8332,833-1.08%70066億8662万-0.35%4.240.41
09/152,8972,8972,8622,864-1.24%1,00067億5979万+0.7%4.290.41
09/142,9002,9002,9002,900+0.9%20068億4476万+2%4.340.42
09/132,9502,9502,8742,874-2.81%40067億8339万+1.16%4.30.41
09/102,9572,9572,9572,957+3.46%10069億7929万+4.12%4.430.42
09/092,9302,9592,8582,858-2.46%1,10067億4563万+0.78%4.280.41
09/082,8822,9302,8822,930+2.56%80069億1557万+3.35%4.390.42
09/072,8552,8572,8552,857+0.95%20067億4327万+0.95%4.280.41
09/062,9102,9102,8302,830-4.07%1,60066億7954万+0.21%4.240.41
09/032,9502,9602,9502,950-1.63%60069億6277万+4.61%4.420.42
09/022,8703,0002,8702,999+9.85%1,40070億7842万+6.65%4.490.43
09/012,7302,7302,7302,7300%10064億4351万-2.47%4.090.39
08/312,7012,7302,7012,730-0.73%40064億4351万-2.43%4.090.39
08/302,7502,7502,7502,7500%5,40064億9072万-1.68%4.120.39
08/272,8002,8022,7502,750-1.43%40064億9072万-1.57%4.120.39
08/262,7502,7902,7502,790+1.45%40065億8513万-0.07%4.180.4
08/242,7502,7502,7502,7500%1,30064億9072万-1.33%4.120.39
08/232,7502,7502,7502,750-1.26%50064億9072万-1.19%4.120.39
08/202,8002,8002,7852,785-1.07%40065億7333万+0.14%4.170.4
08/192,8182,8182,8152,815-2.26%20066億4414万+1.33%4.210.4
08/162,8802,8802,8802,880+0.03%10067億9755万+3.78%4.310.41
08/132,8182,8792,8182,879-0.03%30067億9519万+4.05%4.310.41
08/122,8802,8802,8802,8800%20067億9755万+4.35%4.310.41
08/112,8802,8802,8802,880+0.66%20067億9755万+4.54%4.310.41
08/102,8492,8612,8492,861+0.42%20067億5271万+4.04%4.280.41
08/062,8502,8502,8492,849-0.04%30067億2438万+3.83%4.270.41
08/052,8492,8502,8492,8500%20067億2674万+4.13%4.270.41
08/042,8502,8502,8502,8500%10067億2674万+4.36%4.270.41
08/032,8502,8502,8502,8500%20067億2674万+4.63%4.270.41
08/022,8302,8782,8302,850+0.71%90067億2674万+4.86%4.270.41
07/302,8202,8502,7992,830+1.07%3,00066億7954万+4.35%4.240.41
07/292,7502,8002,7502,800+3.7%40066億873万+3.47%4.190.4