株価チャート

2021/11/02~2022/03/31

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
03/311,9071,9291,9041,906-0.83%122,800635億8233万-3.2%23.791.1
03/301,9261,9351,9091,922-3.13%195,700641億1607万-2.49%23.971.11
03/291,9831,9851,9541,984-0.3%269,200661億8433万+0.56%24.751.15
03/281,9901,9921,9741,990+0.05%164,100663億8448万+0.86%24.821.15
03/252,0052,0051,9831,989-0.35%86,400663億5113万+0.86%24.811.15
03/241,9951,9991,9831,996-0.35%74,900665億8464万+1.27%24.91.16
03/231,9992,0131,9902,003+0.96%96,100668億1815万+1.68%24.981.16
03/222,0042,0041,9771,984-0.65%89,000661億8433万+0.76%24.751.15
03/181,9891,9981,9731,997+0.5%119,700666億1800万+1.42%24.911.16
03/171,9821,9891,9671,987+0.35%67,300662億8441万+0.97%24.781.15
03/161,9891,9931,9781,980-0.45%62,600660億5089万+0.66%24.71.15
03/151,9711,9961,9701,989+1.43%73,700663億5113万+1.12%24.811.15
03/141,9771,9801,9591,961-0.46%80,300654億1707万-0.25%24.461.14
03/111,9621,9891,9621,970-0.2%67,800657億1730万+0.2%24.571.14
03/101,9691,9791,9631,974+1.18%60,000658億5074万+0.46%24.621.14
03/091,9501,9601,9471,951-0.05%48,200650億8348万-0.71%24.331.13
03/081,9601,9741,9461,952-0.66%72,000651億1684万-0.61%24.351.13
03/071,9541,9801,9481,965+0.26%70,100655億5051万+0.05%24.511.14
03/041,9551,9761,9551,960+0.1%54,400653億8371万-0.1%24.451.13
03/031,9601,9781,9581,958+0.1%35,300653億1700万-0.15%24.421.13
03/021,9461,9631,9411,956+0.05%60,700652億5028万-0.2%24.41.13
03/011,9751,9801,9551,955-0.81%67,800652億1692万-0.2%24.381.13
02/281,9511,9771,9471,971+0.97%88,400657億5066万+0.66%24.581.14
02/251,9701,9721,9501,952-1.41%49,900651億1684万-0.15%24.351.13
02/241,9501,9821,9421,980+1.28%76,100660億5089万+1.38%24.71.15
02/221,9581,9581,9461,955-0.2%37,600652億1692万+0.21%24.381.13
02/211,9601,9721,9561,959-1.06%32,100653億5035万+0.46%24.431.13
02/181,9621,9841,9621,980+0.76%26,900660億5089万+1.59%24.71.15
02/171,9791,9801,9611,965-0.71%29,200655億5051万+0.98%24.511.14
02/161,9751,9901,9711,979+0.56%41,000660億1754万+1.75%24.681.15
02/151,9811,9831,9591,968-0.3%67,500656億5059万+1.29%24.551.14
02/141,9531,9791,9501,974-0.9%124,200658億5074万+1.7%24.621.14
02/101,9811,9941,9801,992+0.71%79,400664億5120万+2.73%24.851.15
02/091,9671,9891,9621,978+0.92%100,700659億8418万+2.06%24.671.15
02/081,9601,9681,9571,9600%33,300653億8371万+1.24%24.451.13
02/071,9521,9621,9511,960-0.2%43,700653億8371万+1.34%24.451.13
02/041,9641,9791,9591,964+0.2%54,700655億1715万+1.66%24.51.14
02/031,9511,9661,9511,960-0.2%42,900653億8371万+1.61%24.451.13
02/021,9591,9691,9521,964+0.41%94,300655億1715万+2.03%24.51.14
02/011,9501,9641,9431,956+0.51%42,500652億5028万+1.82%24.41.13
01/311,9491,9511,9351,946+0.21%49,000649億1669万+1.46%24.271.13
01/281,9371,9421,9291,942+1.25%53,100647億8325万+1.41%24.221.12
01/271,9311,9331,9121,918-0.21%61,700639億8263万+0.26%23.921.11
01/261,9361,9441,9221,922-0.72%33,800641億1607万+0.52%23.971.11
01/251,9321,9361,9211,936-0.26%35,700645億8310万+1.26%24.151.12
01/241,9271,9411,9161,941+0.99%42,200647億4989万+1.62%24.211.12
01/211,9061,9221,9051,922+0.79%40,200641億1607万+0.68%23.971.11
01/201,9181,9281,9031,907-0.1%54,700636億1568万0%23.791.1
01/191,9091,9201,9041,909-0.83%56,000636億8240万+0.16%23.811.11
01/181,9361,9361,9181,925+0.31%28,000642億1615万+1.05%24.011.11
01/171,9251,9361,9151,919-0.52%32,100640億1599万+0.84%23.931.11
01/141,9251,9341,9201,929+0.16%49,600643億4958万+1.37%24.061.12
01/131,9291,9321,9221,926-0.16%20,500642億4951万+1.21%24.021.11
01/121,9191,9351,9191,929+0.52%37,400643億4958万+1.47%24.061.12
01/111,9231,9271,9161,919-0.36%48,100640億1599万+1%23.931.11
01/071,9361,9421,9231,926-0.16%33,800642億4951万+1.48%24.021.11
01/061,9451,9561,9291,929-1.23%51,100643億4958万+1.74%24.061.12
01/051,9391,9551,9311,953+0.83%40,300651億5020万+3.17%24.361.13
01/041,9351,9391,9161,937+1.52%56,500646億1646万+2.49%24.161.12
2021
12/301,9191,9241,9081,908-0.37%51,700636億4904万+1.06%23.81.1
12/291,8891,9151,8861,915+1.38%69,300638億8256万+1.43%23.881.11
12/281,8781,8931,8691,889+1.34%57,100630億1522万+0.11%23.561.09
12/271,8691,8731,8621,864-0.32%47,000621億8125万-1.27%23.251.08
12/241,8701,8791,8641,8700%41,600623億8140万-1.06%23.321.08
12/231,8791,8821,8701,870-0.53%33,900623億8140万-1.16%23.321.08
12/221,8901,8951,8801,880-0.53%34,000627億1499万-0.74%23.451.09
12/211,8971,9131,8871,890+0.16%55,700630億4858万-0.37%23.571.09
12/201,8951,9011,8831,887-1.36%59,600629億4850万-0.63%23.541.09
12/171,8991,9141,8941,913+0.47%65,400638億1584万+0.58%23.861.11
12/161,8971,9051,8881,904-0.05%43,500635億1561万0%23.751.1
12/151,8801,9091,8791,905+1.44%57,600635億4897万-0.05%23.761.1
12/141,8681,8791,8611,878+0.54%62,300626億4827万-1.57%23.421.09
12/131,8831,8851,8661,868-0.9%50,200623億1468万-2.25%23.31.08
12/101,8931,8941,8801,885-0.32%56,800628億8179万-1.57%23.511.09
12/091,9001,9061,8871,891-0.79%43,800630億8194万-1.41%23.591.09
12/081,9381,9381,9061,906-0.99%40,600635億8233万-0.73%23.771.1
12/071,9001,9311,8931,925+1.91%72,200642億1615万+0.05%24.011.11
12/061,8901,8981,8851,889-0.11%48,500630億1522万-1.92%23.561.09
12/031,8701,8931,8701,891+1.29%27,400630億8194万-1.97%23.591.09
12/021,8811,9041,8671,867-1.16%76,700622億8132万-3.31%23.291.08
12/011,8501,9031,8501,889+2.55%96,700630億1522万-2.33%23.561.09
11/301,8891,9091,8421,842-2.49%196,900614億4735万-4.9%22.971.07
11/291,8961,9011,8851,889-0.37%62,500630億1522万-2.68%23.561.09
11/261,8871,8971,8841,896+0.53%35,800632億4873万-2.42%23.651.1
11/251,8951,8991,8861,886-0.79%76,400629億1514万-2.98%23.521.09
11/241,9151,9181,8941,901-0.73%109,500634億1553万-2.31%23.711.1
11/221,9161,9201,9121,915-0.36%27,200638億8256万-1.69%23.881.11
11/191,9161,9261,9141,922+0.31%38,300641億1607万-1.44%23.971.11
11/181,9211,9221,9121,916-0.31%49,800639億1592万-1.79%23.91.11
11/171,9421,9421,9221,922-1.13%61,900641億1607万-1.54%23.971.11
11/161,9451,9571,9411,944+0.21%25,000648億4997万-0.46%24.251.13
11/151,9631,9671,9281,940-1.17%73,200647億1653万-0.77%24.21.12
11/121,9661,9731,9601,963-0.25%47,000654億8379万+0.36%24.481.14
11/111,9581,9751,9491,968+0.41%34,800656億5059万+0.61%24.551.14
11/101,9511,9621,9451,960+0.46%48,000653億8371万+0.26%24.451.13
11/091,9581,9631,9511,951-0.31%33,700650億8348万-0.2%24.331.13
11/081,9561,9681,9551,957+0.05%34,400652億8364万+0.1%24.411.13
11/051,9561,9651,9511,956+0.05%26,600652億5028万+0.05%24.41.13
11/041,9631,9801,9551,955-0.26%103,400652億1692万0%24.381.13
11/021,9851,9891,9601,960-1.61%47,000653億8371万+0.2%24.451.13