株価チャート

2021/10/01～2022/02/28

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
02/282,8802,9002,8802,888+0.87%8,000302億3363万+2.41%10.570.98
02/252,8122,8642,8122,863+0.74%7,500299億7191万+1.67%10.480.97
02/242,7882,8422,7882,842+1.9%6,900297億5207万+1.1%10.40.97
02/222,7992,8092,7852,789-0.36%5,000291億9723万-0.71%10.210.95
02/212,8002,8222,7982,799-0.04%6,900293億191万-0.36%10.240.95
02/182,8012,8102,7952,800-0.57%6,900293億1238万-0.32%10.250.95
02/172,8142,8242,8142,816-0.07%1,200294億7988万+0.25%10.310.96
02/162,8032,8222,8032,818+0.54%3,200295億82万+0.36%10.310.96
02/152,8322,8362,8032,803-1.41%7,800293億4379万-0.04%10.260.95
02/142,8262,8522,8232,843-0.46%6,200297億6254万+1.46%10.410.97
02/102,8102,8562,8072,856-0.14%4,700298億9863万+2.11%10.450.97
02/092,8452,8632,8132,860+0.32%3,500299億4051万+2.36%10.470.97
02/082,8382,8652,8242,851+0.74%6,800298億4629万+2.26%10.430.97
02/072,8282,8392,8032,830+0.07%5,000296億2644万+1.76%10.360.96
02/042,8022,8372,7952,828+0.89%6,600296億551万+1.87%10.350.96
02/032,8002,8172,8002,803-0.18%3,300293億4379万+1.19%10.260.95
02/022,7762,8202,7762,808+0.21%8,500293億9613万+1.63%10.280.96
02/012,8172,8172,8022,802-0.53%1,800293億3332万+1.71%10.260.95
01/312,7932,8172,7932,817+0.86%2,900294億9035万+2.51%10.310.96
01/282,8032,8132,7932,793-0.32%5,100292億3910万+1.86%10.220.95
01/272,7952,8352,7872,802-0.25%11,000293億3332万+2.41%10.260.95
01/262,8102,8152,8022,809+0.11%4,500294億660万+2.89%10.280.96
01/252,7882,8062,7682,806+0.79%4,800293億7520万+2.93%10.270.95
01/242,7832,8102,7832,784-0.32%4,500291億4488万+2.35%10.190.95
01/212,7992,8052,7822,793-0.11%5,300292億3910万+2.84%10.220.95
01/202,7392,8102,7392,796+2.08%8,200292億7051万+3.21%10.230.95
01/192,7732,7852,7392,739-1.23%8,000286億7379万+1.52%10.020.93
01/182,8192,8202,7722,773-1.25%10,800290億2973万+3.2%10.150.94
01/172,8212,8262,7952,808+1.15%6,400293億9613万+5.01%10.280.96
01/142,8032,8092,7552,776-1.25%17,200290億6113万+4.48%10.160.94
01/132,8052,8402,7932,811+0.39%15,300294億2754万+6.48%10.290.96
01/122,7292,8002,7292,800+3.09%16,200293億1238万+6.87%10.250.95
01/112,7572,7652,7102,716-1.49%7,000284億3301万+4.54%9.940.92
01/072,7582,7902,7532,757+1.81%8,100288億6223万+6.86%10.090.94
01/062,7702,7702,7082,708-2.24%8,900283億4926万+5.7%9.910.92
01/052,7122,7732,7102,770+2.14%15,400289億9832万+8.8%10.140.94
01/042,6722,7122,6612,712+1.04%9,200283億9114万+7.19%9.930.92
2021
12/302,6932,7002,6812,684-0.33%4,100280億9801万+6.59%9.820.91
12/292,6992,7042,6702,693+0.04%11,100281億9223万+7.38%9.860.92
12/282,6332,6922,6302,692+2.36%6,700281億8176万+7.77%9.850.92
12/272,6022,6302,6022,630+1.08%4,900275億3270万+5.71%9.630.89
12/242,6182,6292,6022,602-1.36%4,900272億3958万+4.92%9.520.89
12/232,6662,6662,6302,638-0.83%5,600276億1645万+6.63%9.660.9
12/222,6392,6792,6392,660+0.8%7,700278億4676万+7.82%9.740.91
12/212,6652,6702,6222,639-0.98%7,800276億2692万+7.28%9.660.9
12/202,7002,7042,6652,665-1.3%11,300278億9911万+8.69%9.750.91
12/172,6652,7002,6622,700+1.31%9,800282億6551万+10.47%9.880.92
12/162,6742,6742,6112,665-0.34%20,100278億9911万+9.49%9.750.91
12/152,6212,6802,6212,674+2.06%17,300279億9333万+10.22%9.790.91
12/142,6182,6602,5952,620+4.05%48,100274億2802万+8.35%9.590.89
12/132,4952,5182,4682,518+2.15%10,400263億6021万+4.39%9.220.86
12/102,4512,4652,4112,465+0.9%6,800258億537万+2.2%9.020.84
12/092,4102,4432,4002,443+2%4,800255億7505万+1.24%8.940.83
12/082,3682,3952,3152,395+2.22%9,000250億7256万-0.87%8.770.82
12/072,3052,3432,2902,343+1.65%9,500245億2818万-3.22%8.580.8
12/062,2582,3192,2562,305+2.08%9,400241億3037万-5.07%8.440.78
12/032,2512,2642,2352,2580%9,600236億3834万-7.38%8.260.77
12/022,3052,3332,2582,258-2.04%11,600236億3834万-7.76%8.260.77
12/012,3072,3262,3012,305-0.09%7,200241億3037万-6.22%8.440.78
11/302,3972,3972,3072,307-2.86%7,400241億5131万-6.41%8.440.79
11/292,4122,4202,3732,375-1.74%7,700248億6318万-3.92%8.690.81
11/262,4522,4522,4162,417-1.06%5,800253億287万-2.42%8.850.82
11/252,4362,4452,4362,443+0.41%2,200255億7505万-1.45%8.940.83
11/242,4332,4512,4272,4330%2,200254億7037万-1.93%8.90.83
11/222,4482,4482,4312,433-0.29%1,900254億7037万-2.01%8.90.83
11/192,4532,4582,4402,440-0.33%2,300255億4365万-1.81%8.930.83
11/182,4682,4682,4482,448-0.41%2,500256億2740万-1.53%8.960.83
11/172,4762,4882,4562,458-1.05%4,700257億3208万-1.17%90.84
11/162,4472,4862,4472,484+1.51%4,400260億427万-0.16%9.090.85
11/152,4652,4762,4472,447-1.01%5,900256億1693万-1.69%8.960.83
11/122,4602,4772,4592,472+0.9%2,700258億7865万-0.8%9.050.84
11/112,4572,4692,4502,450-0.28%1,500256億4833万-1.76%8.970.83
11/102,4622,4742,4502,457-0.32%4,000257億2162万-1.56%8.990.84
11/092,4852,4872,4652,465-0.56%3,800258億537万-1.28%9.020.84
11/082,4832,4982,4792,479-1.16%5,800259億5193万-0.8%9.070.84
11/052,5342,5342,4672,508-0.04%10,000262億5552万+0.32%9.180.85
11/042,5082,5142,5032,509+0.04%3,300262億6599万+0.32%9.180.85
11/022,5152,5192,5082,508-0.44%1,900262億5552万+0.24%9.180.85
11/012,5482,5482,5002,519-0.51%4,200263億7068万+0.56%9.220.86
10/292,5332,5332,5062,532-0.04%1,600265億677万+0.92%9.270.86
10/282,5292,5332,5022,533+0.56%4,800265億1724万+0.8%9.270.86
10/272,5482,5482,5192,519+0.84%3,600263億7068万+0.12%9.220.86
10/262,5082,5082,4962,498+0.16%2,900261億5083万-0.87%9.140.85
10/252,4862,4942,4862,494+0.56%1,000261億896万-1.23%9.130.85
10/222,4892,4902,4802,480-0.36%1,800259億6240万-1.98%9.080.84
10/212,4812,4892,4812,489+0.32%1,200260億5661万-1.81%9.110.85
10/202,4922,4932,4812,481-0.44%1,800259億7286万-2.36%9.080.84
10/192,4782,4922,4752,492+0.85%2,700260億8802万-2.12%9.120.85
10/182,4802,4832,4712,471-0.36%2,600258億6818万-3.14%9.040.84
10/152,4672,4842,4672,480+0.36%2,900259億6240万-3.01%9.080.84
10/142,4702,4712,4652,471+0.04%2,200258億6818万-3.55%9.040.84
10/132,5152,5152,4702,470-1.2%7,100258億5771万-3.78%9.040.84
10/122,5092,5092,4972,500-0.52%4,500261億7177万-2.84%9.150.85
10/112,5022,5242,5022,513+0.44%1,200263億786万-2.48%9.20.86
10/082,5242,5242,5022,502-0.87%2,200261億9271万-3.06%9.160.85
10/072,5272,5302,5112,524+0.28%2,700264億2302万-2.36%9.240.86
10/062,4862,5302,4832,517+1.37%3,800263億4974万-2.82%9.210.86
10/052,4902,5022,4832,483-0.6%3,500259億9380万-4.28%9.090.84
10/042,5372,5372,4932,498-0.08%3,900261億5083万-3.89%9.140.85
10/012,5312,5342,5002,500-1.22%6,100261億7177万-3.96%9.150.85