株価チャート

2021/11/25~2022/04/21

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
04/21550551549550+0.18%345,30085億6405万+30.64%21.011.73
04/20550550549549-0.18%108,50085億4847万+33.25%20.971.73
04/19550550549550+0.18%467,40085億6405万+36.14%21.011.73
04/18550550549549-0.18%235,20085億4847万+38.64%20.971.73
04/155505505495500%1,127,40085億6405万+41.75%21.011.73
04/14550551550550+3.97%1,571,00085億6405万+45.12%21.011.73
04/13529529529529+17.82%158,30082億3705万+42.59%20.21.67
04/12449449449449+21.68%21,70069億9137万+23.69%17.151.42
04/11374376369369-0.81%8,60057億4569万+2.79%14.091.16
04/08373374370372-0.27%5,00057億9241万+3.91%14.211.17
04/07377377372373-0.53%19,90058億798万+4.48%14.251.18
04/06383383371375-2.09%14,10058億3912万+5.63%14.321.18
04/05387387379383-0.52%17,90059億6369万+8.19%14.631.21
04/04390390379385-0.26%27,40059億9483万+9.38%14.71.21
04/01379386373386+1.85%30,40060億1040万+10.29%14.741.22
03/31381381373379+2.71%31,90059億140万+8.91%14.481.19
03/30360376360369+1.93%32,30057億4569万+6.65%14.091.16
03/293583663573620%9,30056億3670万+4.93%13.831.14
03/28366366360362+1.12%8,00056億3670万+5.54%13.831.14
03/253663683563580%23,60055億7441万+4.68%13.671.13
03/24356360355358-0.56%11,90055億7441万+4.99%13.671.13
03/23353360350360+2.27%11,80056億556万+5.88%13.751.13
03/22352353351352+0.28%7,80054億8099万+3.53%13.441.11
03/18347351347351+1.45%10,20054億6542万+3.54%13.411.11
03/17348348343346+1.17%6,50053億8756万+2.06%13.211.09
03/16343344337342+0.88%11,10053億2528万+0.88%13.061.08
03/15341341334339-0.88%17,20052億7856万0%12.951.07
03/14336354335342-2.29%115,90053億2528万+0.88%13.061.08
03/11335350335350+4.48%21,10054億4985万+3.24%13.371.1
03/10342345335335-2.05%13,20052億1628万-0.89%12.791.06
03/09339342338342+1.18%2,80053億2528万+1.18%13.061.08
03/08339343338338-1.46%6,20052億6299万+0.3%12.911.07
03/07342343338343-0.29%3,80053億4085万+2.08%13.11.08
03/043463463433440%3,70053億5642万+2.69%13.141.08
03/03342344341344+2.08%9,40053億5642万+2.69%13.141.08
03/02341342337337-1.17%5,70052億4742万+0.9%12.871.06
03/01341342337341+0.59%12,90053億971万+2.1%13.021.07
02/28337341334339+0.59%9,60052億7856万+1.8%12.951.07
02/25339339327337+0.6%7,80052億4742万+1.2%12.871.06
02/24333335326335+1.21%14,70052億1628万+0.6%12.791.06
02/22330332329331+0.3%1,20051億5400万-0.9%12.641.04
02/213303313283300%7,50051億3843万-1.2%12.61.04
02/18328332328330-0.9%4,60051億3843万-1.49%12.61.04
02/173333353283330%15,10051億8514万-0.89%12.721.05
02/16336336331333-0.89%6,60051億8514万-1.19%12.721.05
02/15333336332336-2.04%19,00052億3185万-0.3%12.831.06
02/14346346340343-0.87%4,50053億4085万+1.48%13.11.08
02/10341346341346+1.17%4,50053億8756万+2.37%13.211.09
02/09341343341342-0.87%1,40053億2528万+0.88%13.061.08
02/08341345334345+2.07%5,70053億7199万+1.77%13.181.09
02/07334343333338+0.3%4,30052億6299万-0.59%12.911.07
02/04333339331337-0.3%3,90052億4742万-1.17%12.871.06
02/03339339331338+1.5%8,20052億6299万-0.88%12.911.07
02/02333333327333+2.46%11,90051億8514万-2.35%12.721.05
02/01323328322325+0.93%9,60050億6057万-4.97%12.411.02
01/313203223183220%9,40050億1386万-6.12%12.31.01
01/28320322319322-0.31%6,60050億1386万-6.4%12.31.01
01/27326326315323-0.92%21,50050億2943万-6.38%12.341.01
01/26322326320326+1.56%13,90050億7614万-6.05%12.451.02
01/25339339321321-3.31%35,50049億9829万-7.76%12.261.01
01/24331333330332-0.9%9,40051億6957万-5.14%12.681.04
01/213353353303350%6,70052億1628万-4.56%12.791.05
01/20341341325335-1.76%49,70052億1628万-4.83%12.791.05
01/19340341338341-1.16%6,90053億971万-3.4%13.021.07
01/18345349341345-1.15%7,60053億7199万-2.82%13.181.08
01/17350350345349+0.29%10,20054億3427万-2.24%13.331.1
01/14349350348348-0.85%8,50054億1870万-3.06%13.291.09
01/13351353350351-0.57%2,50054億6542万-2.5%13.411.1
01/12350353348353+0.57%8,40054億9656万-2.49%13.481.11
01/11352352348351-0.28%6,80054億6542万-3.31%13.411.1
01/073503533473520%7,10054億8099万-3.03%13.441.11
01/06354354350352-0.56%9,10054億8099万-3.3%13.441.11
01/05355355350354-1.12%8,60055億1213万-3.01%13.521.11
01/04357359356358+0.28%2,70055億7441万-1.92%13.671.12
2021
12/30356357352357+0.85%4,70055億5884万-2.46%13.641.12
12/29345355344354+3.51%32,30055億1213万-3.54%13.521.11
12/28343347342342-1.16%49,40053億2528万-7.07%13.061.07
12/27350350346346-1.14%13,30053億8756万-6.49%13.211.09
12/243523553503500%28,80054億4985万-5.91%13.371.1
12/23354354349350-0.57%13,60054億4985万-6.17%13.371.1
12/22354360351352-0.85%22,60054億8099万-6.13%13.441.11
12/21355356349355-0.28%23,90055億2770万-5.59%13.561.11
12/20357361356356-1.39%17,30055億4327万-5.82%13.61.12
12/17362363358361-0.55%13,10056億2113万-4.75%13.791.13
12/16366367362363+0.28%21,30056億5227万-4.47%13.861.14
12/15361364360362-0.55%11,20056億3670万-4.99%13.831.14
12/14362368360364-1.36%28,60056億6784万-4.71%13.91.14
12/13373376360369-4.9%82,00057億4569万-3.66%14.091.16
12/10393393382388-2.02%42,40060億4154万+1.31%14.821.22
12/09389396385396+3.13%36,60061億6611万+3.39%15.121.24
12/08395395384384-1.29%11,60059億7926万+0.52%14.671.21
12/07384393382389+1.3%23,00060億5711万+1.83%14.861.22
12/06374391374384+2.4%15,20059億7926万+0.79%14.671.21
12/03371376363375+0.81%18,50058億3912万-1.57%14.321.18
12/02365372362372+1.64%13,70057億9241万-2.36%14.211.17
12/01368371365366-0.81%56,90056億9898万-4.19%13.981.15
11/30374376368369-1.34%30,80057億4569万-3.4%14.091.16
11/29372377362374-0.8%30,70058億2355万-2.35%14.281.17
11/26379380376377-0.53%14,80058億7026万-1.57%14.41.18
11/25380384378379-0.52%17,80059億140万-1.3%14.481.19