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
03/311,2571,2671,2271,227-3.31%2,312,2004916億1565万-3.99%18.041.46
03/301,3051,3081,2591,269-2.53%1,513,9005084億4357万-0.86%18.661.5
03/291,3001,3091,2911,302-0.15%1,344,7005216億6550万+1.72%19.151.54
03/281,3211,3211,3011,304-2.18%695,9005224億6683万+1.8%19.181.55
03/251,3241,3391,3211,333+1.14%745,7005340億8611万+4.14%19.61.58
03/241,3391,3391,3111,318-1.27%842,8005280億7614万+3.05%19.381.56
03/231,3191,3381,3101,335+3.09%984,4005348億8744万+4.38%19.631.58
03/221,3151,3241,2901,295-2.12%1,531,7005186億5223万+1.41%19.041.54
03/181,3221,3281,3071,323+0.99%1,838,1005298億6633万+3.52%19.451.57
03/171,3411,3411,3091,310-0.23%1,651,3005246億5978万+2.42%19.261.55
03/161,3091,3261,3091,313+2.18%1,782,9005258億6129万+2.58%19.31.56
03/151,2461,2901,2461,285+3.13%1,164,3005146億4719万+0.39%18.891.52
03/141,2601,2701,2451,246-0.24%727,8004990億2755万-2.73%18.321.48
03/111,2711,2731,2431,249-1.5%1,609,3005002億2906万-2.73%18.361.48
03/101,2611,2741,2491,268+3.59%1,260,5005078億3863万-1.4%18.641.5
03/091,2171,2341,2101,224-0.97%1,036,8004902億1647万-4.9%17.991.45
03/081,2221,2531,2221,236+0.41%1,513,3004950億2251万-4.19%18.171.47
03/071,2351,2381,2151,231-1.2%1,403,8004930億1999万-4.65%18.091.46
03/041,2551,2611,2401,246-1.74%1,330,8004990億2755万-3.63%18.321.48
03/031,2691,2701,2511,268+0.71%878,8005078億3863万-2.16%18.641.5
03/021,2751,2871,2581,259-2.48%795,0005042億3410万-3.08%18.511.49
03/011,3041,3151,2911,291-1%935,8005170億5021万-0.84%18.981.53
02/281,2731,3071,2661,304+2.92%2,395,9005222億5676万+0.15%19.171.55
02/251,2541,2751,2501,267+1.6%1,282,3005074億3812万-2.69%18.621.5
02/241,2601,2631,2371,247-2.12%1,528,5004994億2805万-4.3%18.331.48
02/221,2811,2861,2651,274-0.78%992,0005102億4165万-2.52%18.731.51
02/211,2771,2931,2711,284-1.61%704,8005142億4669万-2.06%18.871.52
02/181,2751,3111,2741,305+0.93%876,4005225億3277万-0.76%19.181.55
02/171,3051,3071,2891,293-1.3%1,096,3005177億2787万-2.05%191.53
02/161,3151,3241,3021,310+0.46%1,132,6005245億3481万-1.21%19.251.55
02/151,2901,3101,2861,304+1.16%1,067,4005221億3236万-2.03%19.161.55
02/141,3031,3131,2831,289-3.37%1,948,7005161億2623万-3.45%18.941.53
02/101,3651,3691,3201,334-0.22%1,812,6005341億4461万-0.45%19.61.58
02/091,3331,3481,3221,337+0.68%846,6005353億4583万-0.52%19.651.58
02/081,3321,3411,3241,328+0.53%835,7005317億4216万-1.41%19.521.57
02/071,3141,3271,3111,321+0.15%651,1005289億3930万-2.22%19.411.57
02/041,3051,3251,3021,319+1.46%1,253,2005281億3848万-2.58%19.381.56
02/031,2911,3051,2871,300-0.54%1,151,6005205億3073万-4.27%19.11.54
02/021,2931,3151,2931,307+1.55%1,531,6005233億3358万-4.04%19.211.55
02/011,3131,3131,2871,287-0.77%1,239,3005153億2542万-5.85%18.911.53
01/311,2891,3061,2771,297+1.17%1,197,0005193億2950万-5.47%19.061.54
01/281,2741,2851,2671,282+0.31%1,578,0005133億2338万-6.83%18.841.52
01/271,3081,3151,2661,278-3.47%1,477,1005117億2174万-7.46%18.781.51
01/261,3271,3321,3081,324-0.75%1,087,9005301億4052万-4.47%19.461.57
01/251,3181,3351,3051,334+0.53%1,054,6005341億4461万-3.96%19.61.58
01/241,2841,3271,2831,327+2.95%1,474,0005313億4175万-4.67%19.51.57
01/211,2991,3001,2751,289-1.23%1,901,1005161億1682万-7.6%18.941.53
01/201,3011,3201,3001,305+0.31%1,595,5005225億2324万-6.79%19.181.55
01/191,3301,3381,2981,301-3.13%1,486,9005209億2164万-7.27%19.121.54
01/181,3801,3831,3401,343-2.68%1,530,7005377億3848万-4.62%19.741.59
01/171,3891,3951,3701,380-0.43%670,2005525億5331万-2.27%20.281.64
01/141,4031,4141,3781,386-3.21%1,602,2005549億5572万-2.05%20.371.64
01/131,4601,4631,4311,432-0.49%1,270,1005733億7416万+1.13%21.041.7
01/121,4371,4571,4351,439+0.84%1,396,2005761億7697万+1.62%21.151.71
01/111,4231,4321,4081,427+1.28%1,158,2005713億7216万+0.78%20.971.69
01/071,4171,4251,4011,409-0.42%854,8005641億6494万-0.42%20.711.67
01/061,4101,4321,4091,415-0.49%919,8005665億6734万-0.14%20.791.68
01/051,4211,4311,4161,422-0.7%1,074,6005693億7015万+0.07%20.91.69
01/041,4171,4391,4121,432+1.78%788,4005733億7416万+0.56%21.041.7
2021
12/301,4101,4161,4031,407-0.71%733,4005633億6414万-1.54%20.681.67
12/291,4211,4371,4131,417-0.14%767,5005673億6815万-1.32%20.821.68
12/281,4061,4201,4021,419+1.21%675,0005681億6895万-1.6%20.851.68
12/271,4041,4061,3981,402-0.71%497,9005613億6213万-3.18%20.61.66
12/241,4181,4181,4051,4120%623,9005653億6614万-2.96%20.751.67
12/231,4201,4201,4051,412+0.07%693,6005653億6614万-3.29%20.751.67
12/221,4151,4191,4051,411+0.21%1,191,1005649億6574万-3.82%20.741.67
12/211,4051,4201,3991,408+1.22%1,399,9005637億6454万-4.48%20.691.67
12/201,3881,3971,3831,391-0.5%1,228,8005569億5772万-6.08%20.441.65
12/171,4171,4271,3911,398-0.92%1,986,8005597億6053万-6.05%20.541.66
12/161,4271,4301,4041,411+0.64%1,341,5005649億6574万-5.62%20.741.67
12/151,3981,4181,3981,402-0.71%1,347,3005613億6213万-6.6%20.61.66
12/141,3951,4151,3951,412+1%1,286,3005653億6614万-6.43%20.751.67
12/131,4121,4141,3981,398-0.99%1,209,6005597億6053万-7.91%20.541.66
12/101,4201,4271,4051,412-1.53%1,502,6005653億6614万-7.65%20.751.67
12/091,4371,4461,4341,434-1.44%1,153,1005741億7496万-6.82%21.071.7
12/081,4511,4661,4451,455+1.54%1,462,4005825億8338万-5.95%21.381.72
12/071,4251,4331,4091,433+0.56%1,980,2005737億7456万-7.85%21.061.7
12/061,4301,4361,4071,425-0.56%1,205,4005705億7135万-8.77%20.941.69
12/031,4001,4341,4001,433+1.63%1,430,0005737億7456万-8.67%21.061.7
12/021,4271,4311,4041,410-3.23%2,080,2005645億6534万-10.53%20.721.67
12/011,4811,4821,4501,457-3.13%1,575,9005833億8418万-8.02%21.411.73
11/301,5301,5501,5021,504-0.46%2,650,4006022億303万-5.29%22.11.78
11/291,5331,5411,5081,511-2.77%864,6006050億584万-5.03%22.21.79
11/261,5771,5781,5411,554-2.26%829,8006222億2308万-2.57%22.841.84
11/251,5671,5971,5601,590+1.47%660,4006366億3751万-0.5%23.371.88
11/241,5591,5761,5511,567-0.13%812,4006274億2829万-2.06%23.031.86
11/221,5421,5761,5341,569+0.9%869,6006282億2909万-1.88%23.061.86
11/191,5651,5721,5401,555-0.32%1,112,5006226億2348万-2.81%22.851.84
11/181,5661,5711,5351,560-0.51%875,2006246億2548万-2.44%22.921.85
11/171,5911,5941,5561,568-1.07%872,5006278億2869万-1.82%23.041.86
11/161,5891,5921,5761,585-0.31%558,7006346億3551万-0.56%23.291.88
11/151,5671,5931,5671,590+0.76%668,8006366億3751万-0.13%23.371.88
11/121,5731,5951,5711,578+0.83%565,3006318億3270万-0.69%23.191.87
11/111,5401,5781,5371,565+1.1%713,3006266億2749万-1.32%231.85
11/101,5981,6001,5391,548-3.61%1,113,6006198億2067万-2.27%22.751.83
11/091,6701,6701,5701,606-1.59%1,823,5006430億4393万+1.52%23.61.9
11/081,6711,6731,6301,632-2.57%792,9006534億5435万+3.36%23.981.93
11/051,6721,6791,6611,675+0.96%688,5006706億7159万+6.28%24.611.99
11/041,6771,6801,6531,659+0.42%1,187,7006642億6518万+5.53%24.381.97
11/021,6411,6621,6381,652+0.18%928,8006614億6237万+5.42%24.281.96