株価チャート

2021/09/13~2022/02/08

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
02/08733738725732+0.83%18,300131億7600万-2.14%10.931.21
02/07740740726726-2.02%14,300130億6800万-3.2%10.841.2
02/04742745732741-0.27%15,700133億3800万-1.59%11.061.22
02/03749751742743-0.8%7,500133億7400万-1.59%11.091.22
02/02724758724749+3.45%72,600134億8200万-1.06%11.181.23
02/01740747724724-1.36%13,900130億3200万-4.49%10.811.19
01/31719734719734+2.09%23,900132億1200万-3.42%10.961.21
01/28705719698719+3.45%39,300129億4200万-5.52%10.731.18
01/27742745692695-6.33%62,000125億1000万-8.79%10.371.14
01/26749760742742-1.46%23,600133億5600万-3.01%11.071.22
01/25765765746753+0.4%28,800135億5400万-1.83%11.241.24
01/24736750736750+0.81%14,200135億-2.34%11.191.23
01/21726744726744+2.2%20,700133億9200万-3.38%11.11.23
01/20723747723728+0.83%18,200131億400万-5.58%10.871.2
01/19742746721722-3.99%23,600129億9600万-6.6%10.781.19
01/18750763750752-0.4%15,300135億3600万-2.97%11.221.24
01/17754762751755-1.18%18,600135億9000万-2.71%11.271.24
01/14762769761764-0.26%16,900137億5200万-1.8%11.41.26
01/13773773765766-1.79%21,600137億8800万-1.67%11.431.26
01/12764782764780+1.83%21,500140億4000万+0.13%11.641.28
01/11770770762766-0.39%7,000137億8800万-1.54%11.431.26
01/07766775765769+0.52%7,600138億4200万-1.03%11.481.27
01/06780780765765-1.92%10,200137億7000万-1.42%11.421.26
01/05794794775780-1.89%11,900140億4000万+0.52%11.641.28
01/04786797782795+0.76%10,500143億1000万+2.45%11.871.31
2021
12/30798798785789-1.38%9,300142億200万+1.68%11.781.3
12/29790800790800+0.76%13,800144億+3.09%11.941.32
12/28795797781794+0.25%17,900142億9200万+2.32%11.851.31
12/27796796774792+2.72%28,300142億5600万+2.06%11.821.3
12/24770771762771+0.92%11,800138億7800万-0.64%11.511.27
12/237647657607640%4,100137億5200万-1.67%11.41.26
12/22760767760764+0.53%26,600137億5200万-1.93%11.41.26
12/21774774755760-0.52%10,400136億8000万-2.69%11.341.25
12/20780782764764-2.68%30,900137億5200万-2.55%11.41.26
12/17788788781785-0.51%31,100141億3000万-0.13%11.721.29
12/16790790783789+0.77%13,100142億200万+0.25%11.781.3
12/15768787766783+1.56%9,000140億9400万-0.63%11.691.29
12/14776776770771-0.9%13,100138億7800万-2.28%11.511.27
12/13785785772778+0.39%5,800140億400万-1.77%11.611.28
12/10794794775775-2.02%14,700139億5000万-2.39%11.571.28
12/09785792782791+0.25%8,900142億3800万-0.63%11.811.3
12/08794794786789-0.75%12,300142億200万-1.13%11.781.3
12/07762795762795+4.33%22,000143億1000万-0.63%11.871.31
12/06773773762762-0.52%11,000137億1600万-4.75%11.371.25
12/03737776737766+3.93%24,500137億8800万-4.61%11.431.26
12/02738758736737-2.12%101,900132億6600万-8.45%111.21
12/01763771753753-0.92%19,400135億5400万-6.81%11.241.24
11/30770780760760-0.26%31,900136億8000万-6.29%11.341.25
11/29785785762762-4.03%135,600137億1600万-6.27%11.371.25
11/267948007797940%570,000142億9200万-2.46%11.851.31
11/25808808794794-0.5%93,200142億9200万-2.58%11.851.31
11/24794802793798+0.38%103,100143億6400万-2.09%11.911.31
11/22793805792795-0.63%51,400143億1000万-2.57%11.871.31
11/19801806800800-0.12%112,600144億-2.08%11.941.32
11/18801807800801-0.25%20,200144億1800万-1.96%11.951.32
11/17820820803803-2.55%37,700144億5400万-1.71%11.981.32
11/16816826814824+0.49%12,600148億3200万+0.73%12.31.36
11/15823827820820-0.49%12,800147億6000万+0.24%12.241.35
11/12815825815824+1.6%20,000148億3200万+0.73%12.31.36
11/11811818811811-0.25%7,600145億9800万-0.73%12.11.34
11/10819819809813-0.73%12,400146億3400万-0.49%12.131.34
11/09826827819819-1.21%9,400147億4200万+0.24%12.221.35
11/08833833824829+0.48%12,800149億2200万+1.47%12.371.37
11/05841841825825-1.9%22,100148億5000万+1.1%12.311.36
11/04837841836841+0.72%13,700151億3800万+2.94%12.551.38
11/02828839827835+0.24%21,400150億3000万+2.08%12.461.37
11/01819836819833+2.59%62,300149億9400万+1.71%12.431.37
10/29814818804812-0.25%18,600146億1600万-1.1%12.121.34
10/28827827814814-1.93%22,600146億5200万-1.09%12.151.34
10/27820830819830+1.22%10,400149億4000万+0.61%12.391.37
10/26824831815820+0.37%14,900147億6000万-0.85%12.241.35
10/25814817804817+1.62%20,200147億600万-1.57%12.191.35
10/22800807792804+0.63%23,600144億7200万-3.48%121.32
10/21809809797799-0.37%16,700143億8200万-4.43%11.931.32
10/20809809802802-0.87%13,600144億3600万-4.41%11.971.32
10/19811813806809-0.25%7,700145億6200万-3.92%12.071.33
10/18816816808811-0.98%16,200145億9800万-3.91%12.11.34
10/15807821807819+1.49%11,600147億4200万-3.08%12.221.35
10/14803809801807-0.12%10,300145億2600万-4.61%12.041.33
10/13811813803808-1.1%10,900145億4400万-4.72%12.061.33
10/12830831813817-1.45%20,200147億600万-3.77%12.191.35
10/11828837827829+0.12%15,400149億2200万-2.47%12.371.37
10/08816830810828+2.99%17,700149億400万-2.59%12.361.36
10/07808824800804-0.5%20,800144億7200万-5.41%121.32
10/06812831805808+0.25%23,200145億4400万-4.94%12.061.33
10/05798818790806-0.25%28,500145億800万-5.29%12.031.33
10/04831831798808-0.98%159,200145億4400万-4.94%12.061.33
10/01844848816816-3.77%90,400146億8800万-4%12.181.34
09/30857861846848-1.05%21,100152億6400万-0.24%12.661.4
09/29846857842857-1.49%31,400154億2600万+0.94%12.791.41
09/28877877848870-0.34%77,000156億6000万+2.72%12.981.43
09/27892892869873+0.23%135,600157億1400万+3.56%13.031.44
09/24872879859871+0.46%34,300156億7800万+3.81%131.43
09/22880883864867-1.7%16,900156億600万+3.83%12.941.43
09/21880883871882-0.68%20,700158億7600万+6.14%13.161.45
09/178888888778880%22,200159億8400万+7.51%13.251.46
09/16884888876888+0.68%26,100159億8400万+7.9%13.251.46
09/15866882862882+1.03%27,400158億7600万+7.69%13.161.45
09/14873873858873+0.34%31,400157億1400万+6.99%13.031.44
09/13862871857870+0.46%21,200156億6000万+6.88%12.981.43