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
03/312,2112,2322,1972,202-0.9%90,5001112億5472万-4.14%11.390.99
03/302,2582,2582,2092,222-2.71%109,4001122億6521万-3.6%11.491
03/292,2902,2902,2662,284-0.31%106,6001153億9772万-1.25%11.811.03
03/282,2922,2982,2802,2910%57,6001157億5139万-1.21%11.851.03
03/252,2952,3002,2782,291+0.04%71,8001157億5139万-1.34%11.851.03
03/242,3012,3152,2752,290-1.17%70,5001157億87万-1.63%11.841.03
03/232,2962,3382,2842,317+1.62%99,5001170億6503万-0.64%11.981.04
03/222,3092,3122,2712,280-0.13%95,4001151億9562万-2.4%11.791.02
03/182,2992,3042,2802,283-0.48%110,9001153億4720万-2.48%11.81.03
03/172,3002,3002,2722,294+0.26%87,4001159億297万-2.17%11.861.03
03/162,3022,3182,2882,288-1%81,2001155億9982万-2.64%11.831.03
03/152,2492,3162,2332,311+3.54%125,7001167億6188万-1.87%11.951.04
03/142,2482,2562,2252,2320%173,9001127億7045万-5.3%11.541
03/112,2142,2392,2082,232-1.41%125,7001127億7045万-5.54%11.541
03/102,2282,2712,2222,264+2.91%184,4001143億8723万-4.35%11.711.02
03/092,2352,2382,1902,200-1.7%190,6001111億5367万-7.45%11.380.99
03/082,2682,2882,2282,238-2.01%120,8001130億7360万-6.32%11.571.01
03/072,2902,2922,2542,284-0.7%134,5001153億9772万-4.87%11.811.03
03/042,3402,3452,2982,300-1.92%114,5001162億611万-4.52%11.891.03
03/032,3712,3762,3422,345-0.93%95,5001184億7971万-2.98%12.131.05
03/022,3802,3862,3602,367-2.15%104,5001195億9125万-2.39%12.241.06
03/012,3712,4352,3712,419-0.08%119,8001222億1852万-0.49%12.511.09
02/282,3702,4282,3672,421+2.41%140,2001223億1956万-0.57%12.521.09
02/252,4002,4102,3502,364-1.83%130,4001194億3967万-3.04%12.221.06
02/242,3822,4172,3752,408+0.21%110,8001216億6275万-1.39%12.451.08
02/222,4282,4282,3932,403-1.03%62,2001214億1013万-1.8%12.431.08
02/212,4102,4392,3932,428-0.29%76,7001226億7324万-0.98%12.551.09
02/182,3592,4402,3592,435+3.22%148,8001230億2691万-0.81%12.591.09
02/172,4002,4192,3552,359-2.88%159,8001191億8705万-4.07%12.21.06
02/162,4212,4472,4122,429+1%213,6001227億2376万-1.46%12.561.09
02/152,4102,4232,3782,405+0.12%108,3001215億1117万-2.55%12.441.08
02/142,3902,4112,3752,402-0.04%76,5001213億5960万-2.83%12.421.08
02/102,4182,4192,3812,403+0.08%117,0001214億1013万-3.03%12.431.08
02/092,4032,4092,3792,401-0.41%68,0001213億908万-3.3%12.421.08
02/082,4082,4272,3932,411+0.08%89,5001218億1432万-3.06%12.471.08
02/072,3702,4172,3692,409+1.52%158,5001217億1327万-3.25%12.461.08
02/042,3702,3942,3432,373-0.29%166,4001198億9439万-4.89%12.271.07
02/032,3302,3852,3102,380+1.97%232,1001202億4806万-4.8%12.311.07
02/022,4802,5042,3312,334-6.86%353,8001179億2394万-6.75%12.071.05
02/012,5052,5242,5012,506-0.16%55,1001266億1414万-0.08%12.961.13
01/312,5172,5202,5002,510-0.55%38,4001268億1624万+0.16%12.981.13
01/282,5122,5422,4962,524+1.61%63,2001275億2358万+0.8%13.051.13
01/272,5052,5152,4622,484-0.84%74,2001255億260万-0.68%12.841.12
01/262,5382,5472,5052,505-1.3%59,3001265億6361万+0.28%12.951.13
01/252,5052,5382,4952,538+0.51%74,5001282億3092万+1.72%13.121.14
01/242,5162,5252,4892,525+0.36%39,4001275億7410万+1.32%13.061.13
01/212,5052,5192,4752,516+0.44%36,9001271億1938万+1.08%13.011.13
01/202,4702,5222,4702,505+1.46%59,7001265億6361万+0.72%12.951.13
01/192,4862,5062,4652,469-1.79%80,5001247億4474万-0.64%12.771.11
01/182,5402,5472,5122,514-0.75%48,6001270億1833万+1.21%131.13
01/172,5242,5372,5052,533+0.68%30,6001279億7830万+2.05%13.11.14
01/142,4832,5212,4802,516+0.16%59,1001271億1938万+1.45%13.011.13
01/132,5362,5362,5072,512-0.28%61,6001269億1729万+1.33%12.991.13
01/122,4802,5282,4802,519+1%34,7001272億7096万+1.7%13.031.13
01/112,5152,5262,4702,494-1.03%64,6001260億785万+0.77%12.91.12
01/072,5312,5452,4972,520-0.75%62,4001273億2148万+1.94%13.031.13
01/062,5272,5592,5202,539-0.27%82,9001282億8144万+2.96%13.131.14
01/052,5302,5502,5152,546+1.64%59,6001286億3511万+3.5%13.161.14
01/042,5152,5152,4672,505+0.85%80,0001265億6361万+2.04%12.951.13
2021
12/302,5002,5092,4812,484-1.31%38,0001255億260万+1.14%12.841.12
12/292,4992,5182,4982,517+0.76%51,7001271億6991万+2.36%13.011.13
12/282,4762,4982,4692,498+1.54%61,2001262億994万+1.5%12.921.12
12/272,4522,4602,4352,460-0.12%56,9001242億9002万-0.12%12.721.11
12/242,4742,4742,4492,463+0.2%39,9001244億4159万-0.2%12.741.11
12/232,4622,4752,4352,458+0.12%63,5001241億8897万-0.57%12.711.1
12/222,4612,4722,4502,455+0.24%87,9001240億3739万-0.85%12.691.1
12/212,4302,4592,4072,449+1.91%149,4001237億3425万-1.25%12.661.1
12/202,4172,4222,3932,403-1.56%165,4001214億1013万-3.34%12.431.08
12/172,4412,4582,4162,441-0.73%163,0001233億3005万-2.05%12.621.1
12/162,4512,4672,4412,4590%77,4001242億3949万-1.44%12.721.1
12/152,4362,4682,4362,459-0.04%81,8001242億3949万-1.56%12.721.1
12/142,4412,4652,4412,460+0.12%78,2001242億9002万-1.68%12.721.11
12/132,4462,4662,4412,457+0.45%65,9001241億3844万-1.99%12.71.1
12/102,4562,4642,4312,446-0.53%73,8001235億8267万-2.67%12.651.1
12/092,4372,4732,4302,459-0.73%72,9001242億3949万-2.34%12.721.1
12/082,5012,5012,4602,477-0.96%78,2001251億4893万-1.86%12.811.11
12/072,4812,5032,4552,501+1.96%47,9001263億6152万-1.19%12.931.12
12/062,4622,4942,4482,453-0.28%46,4001239億3635万-3.35%12.681.1
12/032,4422,4692,4352,460+1.23%63,4001242億9002万-3.42%12.721.11
12/022,3632,4462,3602,430+2.02%154,1001227億7428万-4.97%12.571.09
12/012,3722,3992,3632,382+0.46%75,6001203億4911万-7.24%12.321.07
11/302,4322,4732,3672,371-2.27%224,2001197億9335万-8.1%12.261.07
11/292,4902,4902,4192,426-4.07%132,1001225億7219万-6.48%12.541.09
11/262,5562,5612,5222,529-1.4%66,9001277億7620万-2.95%13.081.14
11/252,5542,5722,5542,565+0.51%37,8001295億9508万-1.87%13.261.15
11/242,5522,5802,5512,552-0.16%68,0001289億3826万-2.67%13.21.15
11/222,5772,5772,5562,556-1.46%49,0001291億4036万-2.74%13.221.15
11/192,5602,5942,5512,594+1.33%87,5001310億6029万-1.67%13.411.17
11/182,5532,5782,5522,560+0.27%113,4001293億4246万-3.14%13.241.15
11/172,5652,5802,5532,553-0.47%59,7001289億8879万-3.7%13.21.15
11/162,5742,5902,5652,565-0.58%88,8001295億9508万-3.5%13.261.15
11/152,5842,5992,5722,580+0.35%68,0001303億5294万-3.26%13.341.16
11/122,5312,5712,5312,571+1.98%61,3001298億9822万-3.89%13.291.15
11/112,5242,5412,4852,521-0.36%108,8001273億7200万-6.04%13.041.13
11/102,5542,5682,5262,530-0.94%77,8001278億2672万-6.05%13.081.14
11/092,5752,5962,5542,554-0.7%78,9001290億3931万-5.41%13.211.15
11/082,6142,6222,5722,572-1.3%108,4001299億4875万-5.02%13.31.16
11/052,5802,6062,5732,606+0.54%121,2001316億6658万-4.01%13.481.17
11/042,6502,6592,5822,592-0.35%177,9001309億5924万-4.88%13.41.16
11/022,6182,6212,5742,601-1.59%189,7001314億1396万-4.9%13.451.17