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
03/312,6452,6562,6272,627-1.09%1,600237億1277万-2.74%5.130.72
03/302,6892,6892,6452,656-3.03%2,900239億7454万-1.7%5.180.73
03/292,7622,7632,7382,739+0.15%3,000247億2375万+1.29%5.350.75
03/282,7402,7872,7352,735-0.94%3,900246億8764万+1.15%5.340.75
03/252,7602,7832,7592,761-0.18%1,700249億2233万+2.07%5.390.75
03/242,7472,8002,7302,766-0.82%2,800249億6746万+2.26%5.40.76
03/232,7102,7892,7002,789+3.07%2,800251億7507万+3.11%5.440.76
03/222,7682,7872,6722,706-2.24%12,600244億2587万+0.04%5.280.74
03/182,7432,7682,7402,768+0.91%1,300249億8552万+2.22%5.40.76
03/172,7152,7432,7152,743+1.11%800247億5985万+1.33%5.350.75
03/162,7032,7572,7032,713+0.48%600244億8905万+0.26%5.30.74
03/152,7132,7132,7002,700-1.78%300243億7171万-0.18%5.270.74
03/142,7192,7492,7192,749+1.1%300248億1401万+1.74%5.370.75
03/112,7212,7212,7012,719-0.37%300245億4321万+0.74%5.310.74
03/102,6712,7502,6712,729+2.67%2,100246億3348万+1.3%5.330.75
03/092,6742,6742,6562,658-1.52%1,100239億9259万-1.19%5.190.73
03/082,6482,7002,6482,699+0.78%800243億6268万+0.45%5.270.74
03/072,6792,6792,5512,678-0.04%4,300241億7313万-0.15%5.230.73
03/042,7562,7562,6722,679-0.04%1,700241億8215万-0.07%5.230.73
03/032,6742,7282,6742,680-0.48%700241億9118万-0.07%5.230.73
03/022,7622,7622,6932,693-0.7%1,200243億852万+0.41%5.260.74
03/012,7442,7442,6772,712+2.57%1,800244億8003万+0.97%5.290.74
02/282,6672,6672,6292,644+0.72%600238億6622万-1.67%5.160.72
02/252,5742,6252,5742,625+2.54%700236億9472万-2.6%5.120.72
02/242,6882,6882,5602,560-3.4%2,100231億799万-5.26%50.7
02/222,7012,7012,6502,650-1.89%1,300239億2038万-2.32%5.170.72
02/212,7192,7192,6902,701-1.5%800243億8074万-0.7%5.270.74
02/182,7422,7422,7422,742-0.65%200247億5083万+0.55%5.350.75
02/172,7402,7602,7402,760-0.18%400249億1330万+1.06%5.390.75
02/162,7182,7652,7182,765-0.11%1,100249億5844万+1.13%5.40.75
02/152,7252,7682,7252,768-0.25%400249億8552万+1.1%5.40.76
02/142,7482,7822,7432,775-0.32%1,800250億4870万+1.24%5.420.76
02/102,7492,7842,7492,784+1.46%600251億2994万+1.42%5.430.76
02/092,6962,7442,6962,744+0.88%1,000247億6888万-0.18%5.360.75
02/082,7132,7392,6972,720+0.82%2,200245億5224万-1.2%5.310.74
02/072,6352,7002,6352,698+2.7%1,600243億5366万-2.14%5.270.74
02/042,6382,6842,6272,627-1.68%1,200237億1277万-4.85%5.130.72
02/032,6792,6992,6292,672+3.13%5,800241億1897万-3.47%5.220.73
02/022,6192,6252,5912,591-1.07%2,300233億8781万-6.5%5.060.71
02/012,6102,6192,5832,619+1.47%1,700236億4056万-5.79%5.110.71
01/312,5402,5852,5402,581+0.23%2,500232億9755万-7.39%5.040.7
01/282,6652,6652,5472,575-3.3%11,000232億4339万-7.84%5.030.7
01/272,7132,7132,6252,663-1.7%3,600240億3773万-4.99%5.20.73
01/262,7142,7142,6812,709+1.01%1,300244億5295万-3.53%5.290.74
01/252,7752,7762,6552,682-3.7%10,100242億923万-4.62%5.240.73
01/242,7592,7852,7562,785-0.04%1,000251億3897万-1.1%5.440.76
01/212,7902,7972,7762,7860%2,500251億4799万-1.03%5.440.76
01/202,7882,8022,7702,786-0.64%1,500251億4799万-1%5.440.76
01/192,8232,8402,7622,804-1.27%4,100253億1047万-0.36%5.470.77
01/182,8312,8602,8312,840+0.32%1,000256億3543万+1.07%5.540.78
01/172,8412,8742,8172,831-0.88%2,700255億5419万+0.96%5.530.77
01/142,8652,8652,8152,856-0.28%700257億7985万+2.07%5.570.78
01/132,8542,8642,8312,864+1.56%2,400258億5207万+2.69%5.590.78
01/122,8332,8662,8102,820-2.05%7,600254億5490万+1.48%5.50.77
01/112,8552,8832,8552,879+1.16%900259億8746万+3.94%5.620.79
01/072,8912,8912,8462,846-0.84%1,400256億8959万+3.15%5.560.78
01/062,8762,9002,8702,870-0.21%2,500259億623万+4.44%5.60.78
01/052,8522,8762,8252,876+0.84%2,300259億6038万+5.16%5.610.79
01/042,8722,8912,8212,852+1.68%3,800257億4375万+4.78%5.570.78
2021
12/302,8012,8182,7522,805+0.14%2,100253億1950万+3.39%5.480.77
12/292,7752,8192,7752,801-0.53%3,200252億8339万+3.51%5.470.76
12/282,7842,8162,7672,816+2.47%2,700254億1879万+4.33%5.50.77
12/272,8182,8182,7322,748-1.86%8,300248億498万+2.04%5.360.75
12/242,7972,8172,7562,800+0.29%5,800252億7437万+4.09%5.470.76
12/232,7902,7922,7892,792+0.58%1,000252億215万+4.02%5.450.76
12/222,7962,7962,7762,776-0.32%2,600250億5773万+3.58%5.420.76
12/212,7912,7912,7222,785-0.5%4,200251億3897万+4.07%5.440.76
12/202,8012,8742,7862,799-0.36%3,500252億6534万+4.71%5.460.76
12/172,7862,8092,7512,809+1.26%3,700253億5560万+5.28%5.480.77
12/162,7702,7742,7612,774+0.87%1,400250億3968万+4.17%5.410.76
12/152,7982,7982,7472,750-1.15%1,900248億2304万+3.42%5.370.75
12/142,7872,7872,7252,782+0.25%2,200251億1189万+4.63%5.430.76
12/132,7192,7752,7172,775+2.89%6,100250億4870万+4.32%5.420.76
12/102,6552,7212,6552,6970%1,300243億4463万+1.43%5.260.74
12/092,6822,7002,6822,697+0.56%2,500243億4463万+1.35%5.260.74
12/082,6282,6992,6272,682+2.33%9,100242億923万+0.71%5.240.73
12/072,6082,6432,6082,621+0.34%1,500236億5861万-1.61%5.120.72
12/062,5802,6142,5802,612+0.27%700235億7737万-2.03%5.10.71
12/032,6102,6172,6052,605-0.15%800235億1419万-2.25%5.090.71
12/022,6002,6092,5572,609+2.03%3,300235億5029万-2.06%5.090.71
12/012,5652,6002,5572,557-0.31%1,500230億8091万-4.02%4.990.7
11/302,5892,5912,5612,565+0.9%1,500231億5312万-3.75%5.010.7
11/292,6002,6232,5422,542-2.98%2,300229億4551万-4.65%4.960.69
11/262,6692,6692,6012,620-0.38%1,500236億4958万-1.8%5.110.72
11/252,6152,6652,6152,630+0.31%800237億3985万-1.39%5.130.72
11/242,6732,6742,6222,622-1.94%2,000236億6764万-1.69%5.120.72
11/222,6522,6792,6522,6740%900241億3702万+0.3%5.220.73
11/192,6602,6742,6582,674+0.53%400241億3702万+0.38%5.220.73
11/182,6782,6782,6602,660-0.75%500240億1065万-0.04%5.190.73
11/172,6812,6852,6602,6800%6,000241億9118万+0.75%5.230.73
11/162,6822,6842,6802,680-0.63%700241億9118万+0.83%5.230.73
11/152,6742,6992,6682,697+0.86%1,500243億4463万+1.66%5.260.74
11/122,6742,6952,6742,674-0.59%500241億3702万+0.98%5.220.73
11/112,6672,7002,6672,690+0.04%400242億8144万+1.78%5.250.73
11/102,7402,7462,6512,689-2.22%7,100242億7242万+1.97%5.250.73
11/092,7852,7852,7462,750-1.57%1,900248億2304万+4.48%5.370.75
11/082,7602,7942,7602,794+1.38%2,000252億2021万+6.48%5.450.76
11/052,7572,7572,7562,756-0.04%200248億7720万+5.23%5.380.75
11/042,7362,7712,7222,757+0.73%2,900248億8622万+5.35%5.380.75
11/022,7102,7372,7102,737+1%7,000247億569万+4.67%5.340.75