株価チャート

2021/11/29~2022/04/25

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
04/251,5031,5381,4971,527+0.07%415,4005948億5725万-0.72%18.41.57
04/221,5241,5331,5061,526-1.93%465,5005944億6769万-0.84%18.391.57
04/211,5381,5601,5361,556+0.78%480,7006061億5448万+1.04%18.751.6
04/201,5451,5531,5291,544+1.58%595,0006014億7976万+0.39%18.61.59
04/191,5351,5391,5041,520+0.93%512,2005921億3034万-1.04%18.321.56
04/181,4991,5091,4691,506-0.99%330,8005866億7651万-1.76%18.151.55
04/151,5081,5271,4961,521+0.33%291,9005925億1990万-0.65%18.331.56
04/141,4901,5181,4861,516+2.16%479,2005905億7210万-0.79%18.271.56
04/131,4661,4901,4661,484+1.57%479,0005781億620万-2.56%17.881.52
04/121,4801,4991,4541,461-1.88%391,3005691億4633万-3.82%17.61.5
04/111,4811,5091,4741,489+0.4%581,1005800億5400万-1.85%17.941.53
04/081,5081,5181,4811,483-1.07%639,2005777億1664万-2.18%17.871.52
04/071,4981,5021,4741,499-1.77%620,8005839億4959万-1.12%18.061.54
04/061,5201,5301,5131,526-1.42%732,4005944億6769万+0.66%18.391.57
04/051,5341,5581,5301,548-0.19%696,7006030億3800万+2.11%18.651.59
04/041,5231,5561,5161,551+1.04%622,9006042億668万+2.38%18.691.59
04/011,5061,5711,4901,535-0.65%815,4005979億7373万+1.45%18.51.58
03/311,5661,5761,5441,545-2.46%931,7006018億6932万+2.25%10.461.61
03/301,6111,6161,5691,584-1.43%740,6006170億6214万+4.97%10.731.65
03/291,6001,6091,5821,607-0.31%863,6006260億2201万+6.64%10.881.68
03/281,5921,6151,5871,612+1.07%457,1006279億6981万+7.11%10.921.68
03/251,5941,6091,5771,595+0.44%737,9006213億4730万+6.12%10.81.67
03/241,5751,5961,5621,588+1.02%622,8006186億2038万+5.66%10.751.66
03/231,5751,5821,5591,572+0.96%647,4006123億8743万+4.59%10.651.64
03/221,5481,5641,5381,557+0.45%865,0006065億4404万+3.46%10.541.63
03/181,5481,5591,5231,550+0.13%1,397,0006038億1712万+2.92%10.51.62
03/171,5601,5601,5161,548+2.52%789,5006030億3800万+2.04%10.481.62
03/161,4981,5181,4821,510+1.27%1,035,7005882億3474万-1.18%10.231.58
03/151,4351,5001,4351,491+2.26%464,7005808億3311万-3.12%10.11.56
03/141,4261,4681,4261,458+1.46%574,8005679億7765万-6%9.871.52
03/111,4371,4621,4291,437-1.58%868,9005597億9690万-8.06%9.731.5
03/101,4671,4791,4471,460+6.03%865,0005687億5677万-7.42%9.891.52
03/091,3831,4091,3681,377-0.58%562,2005364億2334万-13.29%9.321.44
03/081,3991,4301,3761,385-2.67%968,4005395億3981万-13.55%9.381.45
03/071,4411,4511,3901,423-2.27%784,8005543億4307万-11.89%9.641.49
03/041,4921,4941,4491,456-2.54%850,1005671億9853万-10.46%9.861.52
03/031,5111,5121,4871,494+0.27%470,6005820億179万-8.79%10.121.56
03/021,4831,4991,4721,490-2.61%769,4005804億4355万-9.75%10.091.56
03/011,5331,5471,5261,530+0.92%621,7005960億2593万-8.22%10.361.6
02/281,5071,5191,4811,516+1.07%992,8005905億7210万-9.87%10.271.58
02/251,4981,5071,4701,500+1.35%722,2005843億3915万-11.66%10.161.57
02/241,4741,5011,4671,480-1.92%938,7005765億4796万-13.65%10.021.55
02/221,4991,5201,4941,509-0.59%579,1005878億4518万-12.88%10.221.58
02/211,5331,5431,5151,518-3.5%440,1005913億5122万-13.21%10.281.59
02/181,5111,5791,5101,573+1.68%886,2006127億7699万-10.88%10.651.64
02/171,5881,5931,5431,547-3.25%900,0006026億4844万-13.04%10.481.62
02/161,6251,6281,5911,599-0.31%889,6006229億553万-10.87%10.831.67
02/151,6001,6201,5881,6040%1,132,1006248億5333万-11.23%10.861.67
02/141,5901,6271,5611,604+0.94%2,061,5006248億5333万-11.87%10.861.67
02/101,6301,6391,5661,589-13.17%3,518,7006190億994万-13.36%10.761.66
02/091,8461,8501,8141,830+0.72%612,4007128億9376万-1.08%12.391.91
02/081,7991,8201,7911,817+1.51%661,8007078億2949万-2.05%12.31.9
02/071,7681,7931,7681,790+0.56%455,6006973億1139万-3.71%12.121.87
02/041,7681,7881,7451,780+0.39%371,1006934億1579万-4.56%12.051.86
02/031,7641,7811,7481,773-0.67%404,5006906億8888万-5.34%12.011.85
02/021,7401,7911,7401,785+3.3%528,3006953億6359万-5%12.091.86
02/011,7611,7621,7201,728-0.58%384,0006731億5870万-8.38%11.71.8
01/311,7031,7641,7031,738+2.06%632,3006770億5429万-8.24%11.771.81
01/281,7081,7231,6881,703+1.07%890,7006634億1971万-10.42%11.531.78
01/271,7701,7841,6801,685-5.07%834,2006564億764万-11.69%11.411.76
01/261,7941,8011,7711,775-1.61%506,3006914億6799万-7.26%12.021.85
01/251,8841,8841,7911,804-5.15%527,8007027億6522万-5.94%12.221.88
01/241,8921,9041,8691,902-0.16%355,6007409億4204万-1.09%12.881.99
01/211,8891,9111,8671,905-0.16%303,5007421億1072万-0.94%12.91.99
01/201,8831,9281,8661,908+0.58%679,9007432億7940万-0.73%12.921.99
01/191,9201,9441,8911,897-2.32%788,6007389億9425万-1.25%12.851.98
01/181,9561,9631,9241,942+0.83%471,4007565億2442万+1.09%13.152.03
01/171,9131,9471,9131,926+0.47%184,6007502億9147万+0.36%13.042.01
01/141,9171,9211,8941,917-0.1%472,1007467億8543万-0.05%12.982
01/131,9391,9401,9171,919-1.03%369,9007475億6455万+0.16%12.992
01/121,9431,9691,9331,939+1.09%534,5007553億5574万+1.57%13.132.02
01/111,9201,9301,8981,918-0.88%496,1007471億7499万+0.84%12.992
01/071,9351,9561,9031,9350%689,3007537億9750万+2.22%13.12.02
01/061,9852,0081,9341,935-2.67%703,0007537億9750万+2.76%13.12.02
01/051,9601,9981,9511,988+1.69%636,4007744億4415万+6.14%13.462.08
01/041,9501,9591,9271,955+2.04%490,7007615億8869万+4.99%13.242.04
2021
12/301,9381,9531,9001,916-1.79%712,7007463億9587万+3.46%12.972
12/291,9731,9851,9481,951-1.32%432,0007600億3045万+5.69%13.212.04
12/281,9521,9851,9451,977+2.07%413,3007701億5900万+7.56%13.392.06
12/271,9431,9551,9251,937-0.67%352,0007545億7662万+5.85%13.122.02
12/241,9371,9581,9291,950+1.09%432,3007596億4090万+6.97%13.22.04
12/231,9201,9291,9111,929+1.42%356,2007514億6015万+6.16%13.062.01
12/221,8891,9031,8761,902+1.17%399,8007409億4204万+5.08%12.881.99
12/211,8981,8981,8561,880+1.73%488,7007323億7173万+3.98%12.731.96
12/201,8471,8701,8391,848-1.44%374,3007199億583万+2.27%12.511.93
12/171,9201,9301,8721,875-3.15%1,342,1007304億2394万+3.53%12.71.96
12/161,9121,9461,9071,936+2.71%1,033,2007541億8706万+6.84%13.112.02
12/151,8701,9111,8681,885-0.26%594,8007343億1953万+4.09%12.761.97
12/141,8691,8941,8591,890+0.59%573,2007362億6733万+4.3%12.81.97
12/131,9001,9261,8771,879-0.53%494,1007319億8218万+3.58%12.721.96
12/101,9211,9311,8861,889-0.68%954,3007358億7777万+3.96%12.791.97
12/091,9101,9291,9011,902-0.21%689,2007409億4204万+4.56%12.881.99
12/081,9201,9581,8971,906+2.97%1,455,5007425億28万+4.84%12.911.99
12/071,7991,8581,7871,851+4.99%1,097,1007210億7451万+1.76%12.531.93
12/061,7711,7821,7481,763+0.51%499,6006867億9328万-3.08%11.941.84
12/031,7211,7601,7071,754+4.34%602,3006832億8725万-3.78%11.881.83
12/021,6731,6931,6611,681-1.06%673,2006548億4941万-7.99%11.381.76
12/011,6871,7091,6731,699+0.35%694,2006618億6148万-7.31%11.511.77
11/301,7301,7491,6871,693+0.12%1,095,1006595億2412万-7.94%11.461.77
11/291,6891,7251,6751,691-1.17%491,2006587億4500万-8.35%11.451.77