株価チャート

2021/12/02～2022/04/28

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
04/282,3282,3402,3072,310-0.82%45,200330億6718万-3.23%17.572.38
04/272,3102,3432,2752,329-0.47%177,600333億3916万-2.55%17.712.4
04/262,3702,3752,3402,340-0.97%231,200334億9663万-2.21%17.792.41
04/252,3492,3692,3452,363-0.17%79,700338億2587万-1.34%17.972.44
04/222,3732,3752,3612,367-0.59%44,900338億8313万-1.17%182.44
04/212,3882,3902,3782,381-0.38%36,000340億8353万-0.58%18.112.46
04/202,3922,3952,3862,390-0.08%38,300342億1237万-0.21%18.172.46
04/192,3952,3952,3822,392+0.21%26,600342億4100万-0.08%18.192.47
04/182,3922,3992,3832,3870%39,600341億6942万-0.17%18.152.46
04/152,3792,3872,3722,387+0.59%23,300341億6942万-0.08%18.152.46
04/142,3662,3762,3632,373+0.13%25,800339億6902万-0.59%18.042.45
04/132,3522,3732,3522,370+0.59%27,700339億2607万-0.63%18.022.44
04/122,3772,3792,3502,356-1.01%35,400337億2566万-1.05%17.922.43
04/112,3952,3952,3802,380-0.67%34,000340億6922万0%18.12.45
04/082,3982,4022,3902,396-0.04%17,400342億9826万+0.67%18.222.47
04/072,3922,3972,3872,397-0.04%19,000343億1257万+0.76%18.232.47
04/062,4002,4052,3912,398-0.17%23,000343億2689万+0.84%18.232.47
04/052,4102,4132,4002,402-0.54%36,300343億8414万+1.09%18.262.48
04/042,4292,4312,4152,415-0.41%34,500345億7024万+1.77%18.362.49
04/012,4252,4392,4152,425-0.41%33,600347億1339万+2.36%18.442.5
03/312,4272,4442,4202,435+0.33%24,600348億5653万+3.05%18.522.51
03/302,4252,4382,4102,427+0.12%30,200347億4201万+2.97%18.452.5
03/292,4062,4242,4002,424+0.96%21,100346億9907万+3.06%18.432.5
03/282,4152,4152,3862,401-0.7%16,900343億6983万+2.3%18.262.48
03/252,3972,4382,3942,418+1%25,500346億1318万+3.2%18.392.49
03/242,3952,3952,3852,394-0.04%8,100342億6963万+2.4%18.22.47
03/232,3902,3952,3852,395+0.21%9,500342億8394万+2.61%18.212.47
03/222,3972,3982,3802,390+0.46%13,600342億1237万+2.58%18.172.46
03/182,3802,3832,3732,379+0.25%6,800340億5490万+2.28%18.092.45
03/172,3792,3842,3702,373+0.04%11,200339億6902万+2.2%18.042.45
03/162,3722,3792,3662,372+0.51%8,600339億5470万+2.33%18.042.45
03/152,3472,3602,3302,360+1.37%9,800337億8292万+1.94%17.952.43
03/142,3322,3442,3282,328-0.43%8,900333億2485万+0.74%17.72.4
03/112,3572,3572,3012,338+0.3%10,700334億6800万+1.3%17.782.41
03/102,3582,3582,3302,331+0.91%14,900333億6779万+1.17%17.722.4
03/092,2852,3392,2792,310+1.09%9,800330億6718万+0.43%17.572.38
03/082,2702,3192,2702,285-1.97%12,900327億931万-0.52%17.382.36
03/072,3522,3552,3152,331-1.69%10,300333億6779万+1.61%17.722.4
03/042,3802,3812,3552,371-0.13%9,200339億4039万+3.58%18.032.45
03/032,3642,3752,3642,374+0.42%4,800339億8333万+3.94%18.052.45
03/022,3512,3642,3392,364+0.34%9,900338億4018万+3.73%17.982.44
03/012,3442,3562,3402,356+1.46%13,300337億2566万+3.61%17.922.43
02/282,3352,3402,3212,322+0.22%7,600332億3896万+2.34%17.662.39
02/252,3432,3432,2912,317+1.8%17,500331億6739万+2.25%17.622.39
02/242,2932,2992,2692,276-0.78%8,600325億8048万+0.62%17.312.35
02/222,2972,3032,2922,294-0.13%4,300328億3815万+1.46%17.442.37
02/212,3002,3032,2952,297-0.09%4,100328億8109万+1.68%17.472.37
02/182,2932,3032,2912,299+0.04%4,700329億972万+1.82%17.482.37
02/172,2932,2992,2912,298+0.26%4,400328億9541万+1.86%17.472.37
02/162,2992,2992,2882,292-0.3%2,900328億952万+1.69%17.432.36
02/152,3002,3002,2852,299+0.44%5,100329億972万+2.09%17.482.37
02/142,2882,2952,2812,289+0.04%4,400327億6657万+1.73%17.412.36
02/102,2872,2952,2852,288+0.04%2,800327億5226万+1.78%17.42.36
02/092,2932,2962,2782,287+0.18%2,900327億3794万+1.73%17.392.36
02/082,2802,2922,2702,283-0.04%4,300326億8068万+1.56%17.362.35
02/072,2562,2852,2562,284+1.42%5,100326億9500万+1.65%17.372.36
02/042,2502,2522,2432,252-0.13%4,400322億3692万+0.22%17.122.32
02/032,2522,2622,2492,255+0.13%5,200322億7987万+0.45%17.152.33
02/022,2512,2582,2382,252+0.94%3,700322億3692万+0.36%17.122.32
02/012,2292,2532,2292,231+0.09%7,400319億3631万-0.53%16.962.3
01/312,2222,2292,2222,229+0.5%4,400319億768万-0.62%16.952.3
01/282,1952,2242,1952,218+0.5%7,000317億5022万-1.07%16.862.29
01/272,2322,2392,1952,207-1.25%16,800315億9276万-1.6%16.782.28
01/262,2282,2422,2282,235-0.22%4,200319億9357万-0.4%16.992.3
01/252,2432,2442,2202,240-0.18%5,800320億6515万-0.22%17.032.31
01/242,2262,2442,2262,244-0.18%2,800321億2241万-0.04%17.062.31
01/212,2282,2482,2252,248+0.9%3,500321億7967万+0.13%17.092.32
01/202,2212,2482,2212,228+0.32%4,800318億9337万-0.8%16.942.3
01/192,2392,2512,2212,221-1.55%10,200317億9317万-1.11%16.882.29
01/182,2642,2642,2402,256+0.18%7,200322億9418万+0.31%17.152.33
01/172,2632,2672,2472,252-0.35%4,300322億3692万0%17.122.32
01/142,2352,2602,2322,260+0.62%7,600323億5144万+0.27%17.182.33
01/132,2612,2612,2422,246-0.66%5,100321億5104万-0.4%17.072.32
01/122,2482,2632,2452,261+0.94%7,500323億6576万+0.22%17.192.33
01/112,2382,2402,2232,240+0.09%8,800320億6515万-0.67%17.032.31
01/072,2212,2522,2212,238-0.71%17,300320億3652万-0.75%17.012.31
01/062,2722,2722,2512,254-1.05%9,500322億6555万-0.09%17.142.32
01/052,2892,2892,2772,278-0.31%4,400326億911万+1.02%17.322.35
01/042,3002,3002,2762,285+0.62%4,900327億931万+1.38%17.372.36
2021
12/302,2872,2872,2662,271+0.13%13,800325億891万+0.75%17.262.34
12/292,2332,2692,2302,268+2.21%6,900324億6596万+0.62%17.242.34
12/282,2252,2402,2192,2190%10,200317億6454万-1.55%16.872.29
12/272,2172,2282,2152,219-0.4%7,000317億6454万-1.68%16.872.29
12/242,2522,2522,2202,228-0.04%13,400318億9337万-1.42%16.942.3
12/232,2172,2302,2062,229+0.81%10,400319億768万-1.5%16.952.3
12/222,2302,2482,2112,211-0.94%14,000316億5002万-2.43%16.812.28
12/212,2282,2482,2262,232-0.27%8,200319億5063万-1.59%16.972.3
12/202,2442,2482,2302,238-0.62%8,300320億3652万-1.41%17.012.31
12/172,2402,2562,2312,252+0.31%5,700322億3692万-0.79%17.122.32
12/162,2502,2602,2412,245-0.22%8,100321億3672万-1.1%17.072.31
12/152,2492,2592,2402,250-0.44%6,800322億830万-0.88%17.12.32
12/142,2492,2662,2472,260+0.62%5,200323億5144万-0.4%17.182.33
12/132,2662,2662,2282,246-1.62%13,000321億5104万-0.97%17.072.32
12/102,3282,3282,2462,283-2.02%37,100326億8068万+0.66%17.362.35
12/092,3002,3402,2972,330+1.3%26,500333億5348万+2.82%17.712.4
12/082,2902,3002,2782,300+0.48%6,000329億2404万+1.59%17.482.37
12/072,2992,2992,2762,289+0.35%6,600327億6657万+1.19%17.42.36
12/062,2392,2832,2392,281+1.88%4,700326億5205万+0.93%17.342.35
12/032,2302,2462,2202,239+0.13%6,700320億5083万-0.84%17.022.31
12/022,2472,2552,2222,236-0.4%6,800320億789万-0.97%172.31