株価チャート

2021/09/01~2022/01/27

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
01/272,0802,0952,0012,014-2.99%107,500537億204万-2.94%28.040.73
01/262,0702,0862,0602,076+0.34%62,100553億5523万+0.1%28.910.75
01/252,1502,1612,0582,069-3.32%86,000551億6858万-0.1%28.810.75
01/242,0762,1492,0762,140+2.64%72,200570億6175万+3.33%29.80.77
01/212,0382,0922,0202,085+1.46%65,000555億9521万+0.87%29.030.75
01/202,0222,0662,0222,055+1.63%55,400547億9528万-0.39%28.610.74
01/192,0182,0402,0152,022-0.98%77,000539億1536万-1.89%28.150.73
01/182,0542,0632,0282,0420%61,900544億4864万-0.83%28.430.74
01/172,0442,0762,0412,042+0.74%53,900544億4864万-0.78%28.430.74
01/142,0592,0712,0042,027-2.36%109,900540億4868万-1.51%28.220.73
01/132,0852,0942,0682,076-0.95%81,700553億5523万+0.92%28.910.75
01/122,0712,1122,0712,096+2.19%54,700558億8852万+2.09%29.180.76
01/112,0502,0642,0422,051-1.16%82,500546億8862万+0.2%28.560.74
01/072,1002,1322,0642,075-1.19%103,100553億2857万+1.62%28.890.75
01/062,1482,1602,1002,100-3.09%112,600559億9518万+3.14%29.240.76
01/052,2002,2142,1502,167-0.82%82,500577億8169万+6.7%30.170.78
01/042,2002,2142,1682,185+1.63%98,800582億6165万+8.01%30.420.79
2021
12/302,1262,1642,1062,150+1.03%61,500573億2840万+6.7%18.890.78
12/292,1142,1372,0902,128+0.47%80,900567億4178万+5.92%18.690.77
12/282,0652,1222,0532,118+3.27%120,800564億7514万+5.64%18.60.77
12/272,0382,0582,0322,051+1.28%50,300546億8862万+2.6%18.020.74
12/242,0362,0362,0232,025-0.2%46,400539億9535万+1.4%17.790.73
12/232,0312,0372,0232,029+0.3%33,300541億201万+1.7%17.820.74
12/222,0372,0472,0182,023+0.2%59,900539億4202万+1.45%17.770.73
12/212,0062,0211,9822,019+1.41%84,800538億3536万+1.41%17.730.73
12/201,9962,0131,9771,991-1.29%123,000530億8876万+0.15%17.490.72
12/172,0642,0642,0082,017-2.47%107,000537億8204万+1.66%17.720.73
12/162,0462,0742,0402,068+2.27%112,900551億4192万+4.55%18.170.75
12/151,9952,0301,9942,022+1.35%62,200539億1536万+2.69%17.760.73
12/142,0002,0041,9831,995-0.2%106,400531億9542万+1.53%17.520.72
12/131,9992,0151,9921,999+0.4%74,300533億208万+2.09%17.560.73
12/102,0092,0101,9801,991-0.95%103,100530億8876万+2.1%17.490.72
12/092,0302,0552,0022,010-0.79%119,900535億9538万+3.4%17.660.73
12/082,0422,0502,0122,026+0.35%119,800540億2201万+4.65%17.80.73
12/071,9772,0201,9602,019+3.12%146,500538億3536万+4.83%17.730.73
12/062,0002,0191,9481,958-0.46%132,100522億884万+2.25%17.20.71
12/031,9501,9681,9301,967+2.82%108,100524億4882万+3.2%17.280.71
12/021,9251,9341,9031,913-1.19%204,700510億894万+0.84%16.80.69
12/011,9491,9671,9211,936-1.38%243,900516億2222万+2.49%17.010.7
11/302,0042,0101,9481,963-0.81%321,600523億4216万+4.41%17.240.71
11/291,9502,0031,9341,979-0.05%243,100527億6879万+5.89%17.380.72
11/261,9812,0031,9691,980-1.05%163,800527億9545万+6.62%17.390.72
11/252,0092,0191,9952,001-0.84%112,300533億5541万+8.46%17.580.73
11/241,9962,0191,9792,018+1.82%84,600538億870万+10.09%17.730.73
11/221,9871,9961,9711,982-0.2%104,600528億4878万+8.9%17.410.72
11/191,9761,9911,9721,986+0.3%125,600529億5544万+9.78%17.440.72
11/182,0152,0261,9641,980-1%197,300527億9545万+10.24%17.390.72
11/171,9682,0071,9682,000+2.09%199,300533億2874万+12.11%17.570.73
11/161,9651,9821,9391,959+0.46%189,900522億3550万+10.93%17.210.71
11/151,8921,9561,8921,950+3.61%165,700519億9552万+11.49%17.130.71
11/121,8801,9191,8561,882+0.21%118,700501億8234万+8.72%16.530.68
11/111,8331,8831,8331,878+1.95%89,700500億7569万+9.5%16.50.68
11/101,8801,9001,8391,842-3.31%221,100491億1577万+8.42%16.180.67
11/091,8211,9301,8111,905+4.61%373,000507億9563万+13.12%16.730.69
11/081,8151,8281,7801,821+0.33%108,200485億5582万+9.24%160.66
11/051,8151,8211,7961,815-0.49%138,900483億9583万+9.87%15.940.66
11/041,8051,8331,8021,824+1.05%96,700486億3581万+11.29%16.020.66
11/021,7901,8091,7801,805+0.84%124,400481億2919万+11.15%15.860.65
11/011,7831,7991,7661,790+2.7%125,200477億2922万+11.11%15.720.65
10/291,7501,7571,7201,7430%131,900464億7600万+9.07%15.310.63
10/281,7211,7491,7081,743+1.28%103,800464億7600万+9.83%15.310.63
10/271,7271,7291,7021,721-0.35%88,700458億8938万+9.27%15.120.62
10/261,7151,7341,6971,727+1.77%75,800460億4937万+10.42%15.170.63
10/251,6941,7281,6801,697+0.24%84,700452億4944万+9.2%14.910.62
10/221,6731,7451,6711,693+0.83%126,600451億4278万+9.58%14.870.61
10/211,6761,6911,6601,679-0.59%180,600447億6948万+9.24%14.750.61
10/201,6881,7001,6831,689-0.06%80,800450億3612万+10.46%14.840.61
10/191,7001,7111,6811,690-0.88%131,700450億6279万+11.11%14.840.61
10/181,7021,7131,6761,705+0.24%208,900454億6275万+12.76%14.980.62
10/151,6451,7091,6371,701+1.98%297,700453億5609万+13.32%14.940.62
10/141,6701,6881,6351,6680%410,400444億7617万+11.95%14.650.61
10/131,5611,6761,5541,668+6.99%466,200444億7617万+12.78%14.650.61
10/121,5281,5601,5241,559+2.3%112,100415億6975万+6.27%13.690.57
10/111,5171,5241,5031,524+0.59%54,500406億3650万+4.46%13.390.55
10/081,5001,5241,4981,515+2.43%107,000403億9652万+4.34%13.310.55
10/071,4821,4851,4701,479-0.07%70,500394億3660万+2.35%12.990.54
10/061,4691,4871,4631,480+0.75%127,800394億6327万+2.78%130.54
10/051,4631,4691,4451,4690%60,000391億6996万+2.51%12.90.53
10/041,4681,4711,4521,469+0.89%74,700391億6996万+2.94%12.90.53
10/011,4661,4661,4471,456-0.88%66,200388億2332万+2.54%12.790.53
09/301,4661,4911,4631,469+0.27%96,600391億6996万+3.96%12.90.53
09/291,4431,4651,4381,465-0.34%66,900390億6330万+4.2%12.870.53
09/281,4761,4761,4511,470+0.41%72,800391億9662万+5.15%12.910.53
09/271,4661,4891,4641,464-0.14%38,300390億3664万+5.4%12.860.53
09/241,4501,4701,4491,466+1.66%92,700390億8997万+6.15%12.880.53
09/221,4421,4461,4291,442-0.62%62,900384億5002万+5.03%12.670.52
09/211,4401,4681,4361,451-2.29%73,300386億9000万+6.14%12.750.53
09/171,4811,4891,4691,485+0.27%108,600395億9659万+9.19%13.040.54
09/161,4701,4821,4661,481+0.82%63,400394億8993万+9.46%13.010.54
09/151,4761,4761,4611,469-2.07%91,700391億6996万+9.14%12.90.53
09/141,4671,5001,4501,500+2.11%135,100399億9655万+12.02%13.180.54
09/131,4761,5061,4601,469-0.2%162,000391億6996万+10.45%12.90.53
09/101,4391,4731,4301,472+2.36%163,400392億4995万+11.26%12.930.53
09/091,4151,4421,4111,438+1.77%131,200383億4336万+9.35%12.630.52
09/081,3881,4141,3771,413+1.29%90,400376億7675万+7.94%12.410.51
09/071,3691,3951,3601,395+1.97%122,000371億9680万+6.9%12.250.51
09/061,3631,3731,3601,368+0.29%82,600364億7686万+5.15%12.020.5
09/031,3491,3671,3451,364+0.89%75,100363億7020万+5.08%11.980.49
09/021,3471,3531,3371,352+0.37%57,900360億5023万+4.4%11.880.49
09/011,3361,3551,3241,347+0.45%92,700359億1691万+4.18%11.830.49