株価チャート

2021/10/01～2022/02/28

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
02/282,2272,2332,2122,216-0.45%11,490-+1.09%--
02/252,2372,2442,2262,226-0.98%49,660-+1.64%--
02/242,2372,2662,2272,248+1.26%30,250-+2.74%--
02/222,2252,2352,2122,220+1.46%8,140-+1.69%--
02/212,2042,2122,1852,188+0.74%13,420-+0.41%--
02/182,1922,1942,1692,172+0.32%3,360--0.18%--
02/172,1542,1742,1542,165+0.79%1,460--0.37%--
02/162,1482,1572,1462,148-1.69%1,600--1.01%--
02/152,1652,1912,1652,185+0.83%4,700-+0.74%--
02/142,1682,1792,1642,167+1.55%3,590-+0.05%--
02/102,1282,1452,1252,134-0.47%22,910--1.34%--
02/092,1502,1522,1392,144-0.88%5,230--0.74%--
02/082,1682,1682,1552,163-0.51%1,510-+0.23%--
02/072,1792,1892,1732,174+0.14%1,500-+0.83%--
02/042,1892,1922,1682,171-0.55%12,690-+0.84%--
02/032,1832,1842,1752,183+0.88%6,170-+1.53%--
02/022,1942,1942,1612,164-2.08%9,110-+0.74%--
02/012,1892,2142,1872,210-0.09%2,120-+2.93%--
01/312,2432,2502,2052,212-0.98%26,460-+3.22%--
01/282,2472,2642,2282,234-1.93%5,900-+4.39%--
01/272,2142,2852,2052,278+2.61%98,190-+6.65%--
01/262,2102,2252,2062,220+0.36%6,620-+4.13%--
01/252,1892,2282,1892,212+1.75%62,490-+3.95%--
01/242,2012,2022,1732,174-0.28%21,430-+2.35%--
01/212,1972,2092,1752,180+0.65%22,490-+2.73%--
01/202,1902,2002,1592,166-0.96%75,740-+2.17%--
01/192,1592,1942,1532,187+2.87%30,010-+3.21%--
01/182,1082,1262,0972,126+0.43%22,840-+0.43%--
01/172,1172,1182,1052,117-0.42%1,730-0%--
01/142,1202,1412,1202,126+1.48%5,120-+0.43%--
01/132,0892,0962,0872,095+0.62%1,030--1.04%--
01/122,1022,1022,0822,082-1.65%2,590--1.79%--
01/112,1102,1332,1102,117+0.52%3,540--0.28%--
01/072,0952,1212,0862,106+0.05%6,910--0.94%--
01/062,0782,1072,0762,105+1.94%9,100--1.13%--
01/052,0652,0692,0612,065-0.48%2,960--3.19%--
01/042,0892,0982,0712,075-1.75%5,360--2.95%--
2021
12/302,1152,1222,1052,112+0.28%1,590--1.31%--
12/292,1032,1152,0962,106+0.1%7,540--1.54%--
12/282,1122,1162,1022,104-1.27%7,820--1.64%--
12/272,1232,1332,1212,131+0.38%5,360--0.33%--
12/242,1152,1232,1122,123+0.19%10,940--0.61%--
12/232,1302,1312,1192,119-1.07%2,760--0.7%--
12/222,1372,1452,1342,142+0.05%1,630-+0.42%--
12/212,1472,1552,1352,141-1.47%9,320-+0.52%--
12/202,1472,1742,1422,173+2.16%24,030-+2.16%--
12/172,1082,1312,1042,127+1.43%4,690-+0.14%--
12/162,1012,1132,0962,097-1.5%15,830--1.22%--
12/152,1442,1442,1262,129-0.51%4,620-+0.24%--
12/142,1382,1502,1282,140+0.23%32,370-+0.8%--
12/132,1222,1362,1192,135-0.14%9,990-+0.71%--
12/102,1272,1382,1212,138+0.75%2,550-+0.94%--
12/092,1112,1222,1092,122+0.52%18,310-+0.33%--
12/082,1022,1192,1022,111-0.52%22,410--0.14%--
12/072,1542,1662,1182,122-2.26%19,160-+0.43%--
12/062,1612,1792,1572,171+0.46%21,490-+2.74%--
12/032,1882,1962,1612,161-1.55%15,120-+2.32%--
12/022,2002,2022,1852,195+0.37%13,580-+4.03%--
12/012,1992,2132,1772,187-0.73%30,510-+3.85%--
11/302,1542,2032,1442,203+1.24%8,870-+4.71%--
11/292,1772,1802,1442,176+1.82%31,050-+3.57%--
11/262,1042,1452,1042,137+2.05%25,160-+1.81%--
11/252,0952,0962,0912,094-0.43%690--0.14%--
11/242,0832,1052,0732,103+1.3%8,400-+0.24%--
11/222,0852,0912,0762,076+0.05%1,580--1.05%--
11/192,0842,0862,0752,075-0.48%3,250--1.14%--
11/182,0872,0972,0772,085+0.1%10,700--0.81%--
11/172,0642,0852,0642,083+0.63%2,250--1.05%--
11/162,0722,0742,0592,070-0.14%23,510--1.76%--
11/152,0682,0762,0632,073-0.34%18,560--1.75%--
11/122,1012,1012,0752,080-1.28%6,200--1.61%--
11/112,1192,1192,1022,107-0.47%5,870--0.52%--
11/102,1072,1172,1012,117+0.67%16,060--0.24%--
11/092,0812,1032,0752,103+0.86%9,420--1.04%--
11/082,0742,0872,0742,085+0.1%1,250--1.97%--
11/052,0702,0902,0702,083+0.73%4,280--2.21%--
11/042,0722,0792,0672,068-1.15%7,520--2.91%--
11/022,0832,0952,0832,092+0.63%7,520--1.83%--
11/012,0882,0952,0792,079-2.26%9,280--2.39%--
10/292,1262,1482,1222,127-0.14%5,380--0.14%--
10/282,1282,1392,1232,130+0.8%6,070-+0.14%--
10/272,1092,1192,1062,113+0.24%4,140--0.61%--
10/262,1132,1152,1022,108-1.08%3,720--0.8%--
10/252,1392,1392,1242,131+0.14%9,550-+0.42%--
10/222,1362,1382,1152,1280%9,240-+0.38%--
10/212,1082,1282,1022,128+1.43%3,380-+0.52%--
10/202,0892,1002,0852,098-0.14%3,450--0.71%--
10/192,1042,1092,0992,101-0.28%10,340--0.47%--
10/182,0982,1132,0982,107+0.1%3,360--0.14%--
10/152,1232,1262,1042,105-1.77%17,710--0.19%--
10/142,1602,1602,1432,143-0.65%13,900-+1.66%--
10/132,1532,1592,1442,157+0.42%14,710-+2.47%--
10/122,1362,1522,1362,148+0.7%4,880-+2.09%--
10/112,1712,1732,1332,133-1.84%8,750-+1.43%--
10/082,1662,1732,1542,173-1.09%17,320-+3.23%--
10/072,1902,2002,1772,197+0.09%8,950-+4.37%--
10/062,1682,2122,1562,195+0.32%84,850-+4.23%--
10/052,1902,2102,1792,188+1.34%73,040-+3.89%--
10/042,1262,1682,1242,159+0.47%69,510-+2.42%--
10/012,1232,1522,1122,149+2.19%58,310-+1.8%--