株価チャート

2021/10/29~2022/03/31

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
03/311,7611,7611,7611,761-0.51%600112億7040万-3.14%6.320.41
03/301,7601,7801,7601,770-2.43%1,700113億2800万-2.69%6.350.41
03/291,8701,8801,8141,814-2.99%8,200116億960万-0.33%6.510.42
03/281,8601,8901,8571,870+0.7%2,600119億6800万+2.86%6.710.44
03/251,8581,8591,8411,857+0.98%1,100118億8480万+2.31%6.670.43
03/241,8601,8601,8011,839-1.13%1,900117億6960万+1.43%6.60.43
03/231,8651,8651,8501,860+0.38%1,000119億400万+2.71%6.680.43
03/221,8501,8611,8501,853+0.43%700118億5920万+2.43%6.650.43
03/181,8301,8451,8301,845-0.22%500118億800万+2.1%6.620.43
03/171,8371,8491,8371,849+2.1%600118億3360万+2.44%6.640.43
03/161,8101,8131,8101,811-1.04%400115億9040万+0.44%6.50.42
03/151,8301,8301,8161,830+0.6%600117億1200万+1.55%6.570.43
03/141,7931,8751,7931,819+1.06%4,200116億4160万+0.94%6.530.42
03/111,8001,8001,8001,800+0.28%1,400115億2000万-0.11%6.460.42
03/101,8001,8001,7951,795-0.22%600114億8800万-0.39%6.440.42
03/091,7991,7991,7991,799-0.61%100115億1360万-0.17%6.460.42
03/081,7501,8201,7501,810+3.43%1,200115億8400万+0.61%6.50.42
03/071,8071,8201,7501,750-3.85%3,500112億-2.4%6.280.41
03/041,8391,8391,8021,820-0.93%1,800116億4800万+1.68%6.530.43
03/031,8391,8391,8211,837+0.6%500117億5680万+2.97%6.60.43
03/021,8241,8301,8171,826+0.11%1,400116億8640万+2.76%6.560.43
03/011,7981,8251,7981,824+1%1,500116億7360万+2.93%6.550.43
02/281,8021,8071,7941,806+0.39%3,300115億5840万+2.15%6.480.42
02/251,8001,8031,7991,799-0.06%900115億1360万+1.98%6.460.42
02/241,8001,8011,7991,800+0.33%1,400115億2000万+2.27%6.460.42
02/221,7851,7941,7851,794+0.5%300114億8160万+2.16%6.440.42
02/211,8001,8001,7811,785+0.34%1,600114億2400万+1.83%6.410.42
02/181,7881,7971,7791,779-0.67%900113億8560万+1.6%6.390.42
02/171,8281,8281,7801,791-0.11%3,300114億6240万+2.46%6.430.42
02/161,8051,8051,7801,793-0.39%3,200114億7520万+2.81%6.440.42
02/151,8071,8151,8001,800-0.39%900115億2000万+3.39%6.460.42
02/141,8001,8081,7951,807+0.39%1,000115億6480万+4.03%6.490.42
02/101,8131,8201,8001,800-0.55%800115億2000万+3.87%6.460.42
02/091,8131,8131,8091,810+1.06%1,000115億8400万+4.68%6.50.42
02/081,8071,8071,7831,791-0.22%1,200114億6240万+3.83%6.430.42
02/071,8151,8151,7951,795-1.1%1,100114億8800万+4.24%6.440.42
02/041,8181,8201,8151,815-0.55%500116億1600万+5.65%6.520.42
02/031,7941,8371,7941,825+1.78%2,500116億8000万+6.54%6.550.43
02/021,7901,8001,7631,793+0.17%2,800114億7520万+4.98%6.440.42
02/011,7481,7901,7441,790+3.59%15,000114億5600万+5.05%6.430.42
01/311,6841,7291,6841,728+4.1%4,700110億5920万+1.59%6.20.4
01/281,6801,6801,6501,660-1.19%900106億2400万-2.35%5.960.39
01/271,6641,6801,6401,680+0.9%2,700107億5200万-1.29%6.030.39
01/261,6921,6931,6601,665-0.83%1,800106億5600万-2.29%5.980.39
01/251,7181,7181,6791,679-1.24%3,700107億4560万-1.58%6.030.39
01/241,6881,7001,6761,700-0.58%1,000108億8000万-0.47%6.10.4
01/211,7001,7101,6861,7100%1,300109億4400万+0.12%6.140.4
01/201,6901,7101,6901,710+1.18%1,000109億4400万+0.12%6.140.4
01/191,7111,7111,6511,690-1.63%3,000108億1600万-1.05%6.070.39
01/181,7181,7181,7181,718-0.06%2,100109億9520万+0.47%6.170.4
01/171,7201,7241,7191,719-0.23%2,800110億160万+0.53%6.170.4
01/141,7171,7231,7051,723+1.17%500110億2720万+0.76%6.190.4
01/131,7171,7171,7031,7030%200108億9920万-0.41%6.110.4
01/121,7051,7051,7021,703+0.06%700108億9920万-0.53%6.110.4
01/111,7051,7161,6951,702-0.18%2,100108億9280万-0.58%6.110.4
01/071,7051,7051,7051,7050%200109億1200万-0.47%6.120.4
01/061,7041,7051,7041,7050%400109億1200万-0.47%6.120.4
01/051,7071,7071,7051,705-0.18%400109億1200万-0.58%6.120.4
01/041,7151,7151,7031,708-0.41%900109億3120万-0.52%6.130.4
2021
12/301,7061,7151,7061,715+1%1,000109億7600万-0.23%6.160.4
12/291,6961,6981,6961,698+0.3%400108億6720万-1.28%6.10.4
12/281,7121,7121,6761,693-0.18%2,800108億3520万-1.8%6.080.4
12/271,7001,7121,6961,696-0.24%1,600108億5440万-1.8%6.090.4
12/241,7061,7061,7001,700-0.29%1,000108億8000万-1.68%6.10.4
12/231,7111,7111,7001,7050%1,800109億1200万-1.56%6.120.4
12/221,7111,7111,7051,705-0.35%400109億1200万-1.67%6.120.4
12/211,7191,7201,7111,711-0.81%800109億5040万-1.5%6.140.4
12/201,7241,7251,7201,725+0.06%800110億4000万-0.81%6.190.4
12/171,7351,7351,7241,724+0.52%300110億3360万-1.03%6.190.4
12/161,7131,7151,7101,715+0.23%2,200109億7600万-1.66%6.160.4
12/151,7041,7111,7041,711+0.53%1,100109億5040万-2.06%6.140.4
12/141,7091,7091,7021,702-1.62%800108億9280万-2.74%6.110.4
12/131,7471,7471,7011,730+0.12%6,600110億7200万-1.26%6.210.4
12/101,7101,7281,7011,728+0.93%1,900110億5920万-1.43%6.20.4
12/091,7281,7281,7101,712-0.93%1,400109億5680万-2.39%6.150.4
12/081,7301,7301,7261,728-0.12%1,400110億5920万-1.65%6.20.4
12/071,7411,7421,7201,730-0.92%1,200110億7200万-1.76%6.210.4
12/061,7461,7461,7461,746+2.11%100111億7440万-0.91%6.270.41
12/031,7141,7141,7101,710-0.41%600109億4400万-3.01%6.140.4
12/021,7111,7171,7111,717+0.29%300109億8880万-2.66%6.160.4
11/301,7501,7501,7121,712-2.12%2,300109億5680万-3.06%6.150.4
11/291,7431,7491,7401,749+0.06%600111億9360万-0.96%6.280.41
11/261,7551,7551,7481,748-0.4%900111億8720万-0.96%6.280.41
11/251,7731,7731,7551,755-0.06%400112億3200万-0.57%6.30.41
11/241,7551,7571,7551,756-1.51%1,100112億3840万-0.45%6.30.41
11/221,7831,7831,7831,7830%100114億1120万+1.19%6.40.42
11/191,7831,7831,7831,783+1.83%200114億1120万+1.31%6.40.42
11/181,7551,7581,7511,751-0.57%700112億640万-0.4%6.290.41
11/171,7511,7791,7511,761+0.28%2,100112億7040万+0.28%6.320.41
11/161,7751,7751,7561,756-1.07%1,200112億3840万0%6.30.41
11/151,7911,7911,7751,775+0.57%200113億6000万+1.14%6.370.41
11/111,7701,7841,7631,765-1.73%500112億9600万+0.74%6.340.41
11/101,7801,7961,7801,796+0.34%200114億9440万+2.57%6.450.42
11/091,8011,8011,7901,7900%200114億5600万+2.4%6.430.42
11/081,8001,8001,7901,790+1.13%800114億5600万+2.4%6.430.42
11/051,7661,7701,7601,770+0.4%1,000113億2800万+1.32%6.350.41
11/041,7511,7631,7511,763+0.74%200112億8320万+0.8%6.330.41
11/021,7631,7631,7471,750-0.74%1,100112億-0.06%6.280.41
11/011,7861,7901,7631,763-0.96%900112億8320万+0.63%6.330.41
10/291,8001,8001,7601,780-2.36%1,300113億9200万+1.6%6.390.42