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
03/313,2453,2953,2353,250-1.37%60,8001887億7016万+5.18%15.462.14
03/303,3503,3503,2503,295-1.93%74,9001913億8390万+7.02%15.742.17
03/293,3203,3753,3103,360+1.51%57,0001951億5931万+9.52%16.052.22
03/283,3303,3303,2753,310-1.05%55,5001922億5515万+8.28%15.812.18
03/253,3453,3653,2703,345+1.83%98,9001942億8806万+9.64%15.982.21
03/243,2753,2953,2353,285-0.61%68,6001908億307万+7.85%15.692.17
03/233,1803,3303,1453,305+3.93%127,5001919億6473万+8.61%15.792.18
03/223,2953,2953,1653,180+0.79%123,2001847億434万+4.67%15.192.1
03/183,1203,1653,0403,155+1.28%206,2001832億5226万+3.71%15.072.08
03/173,1503,1503,0753,115+2.81%156,6001809億2894万+2.3%14.882.06
03/163,0703,0703,0103,0300%62,0001759億9187万-0.43%14.482
03/152,9983,0652,9793,030+2.43%48,3001759億9187万-0.66%14.482
03/142,9692,9982,9422,958+0.54%51,5001718億989万-3.49%14.131.95
03/112,9512,9562,8922,942-1.74%67,5001708億8056万-4.51%14.061.94
03/102,9522,9942,9212,994+4.58%98,5001739億88万-3.39%14.31.98
03/092,9092,9092,8492,863-0.24%105,9001662億9199万-7.97%13.681.89
03/082,8052,9192,7902,870+1.63%137,3001666億9857万-8.34%13.711.89
03/072,8802,8842,7922,824-3.32%76,2001640億2675万-10.26%13.491.86
03/043,0153,0152,9042,921-3.6%88,6001696億6081万-7.65%13.961.93
03/033,0603,0602,9903,030+1.44%88,3001759億9187万-4.6%14.482
03/023,0203,0252,9842,987-2.54%66,7001734億9430万-6.22%14.271.97
03/013,0253,0703,0153,0650%86,8001780億2478万-4.22%14.642.02
02/283,0753,0753,0053,065-0.33%77,4001780億2478万-4.58%14.642.02
02/253,0153,0852,9663,075+2.84%96,2001786億561万-4.56%14.692.03
02/242,9353,0102,9352,990+0.17%71,3001736億6855万-7.46%14.291.97
02/222,9803,0052,9592,985-1.16%66,4001733億7813万-8.1%14.261.97
02/213,0553,0553,0053,020-2.27%51,7001754億1104万-7.53%14.431.99
02/183,0903,1153,0603,090-1.59%66,3001794億7686万-5.88%14.762.04
02/173,2253,2403,1303,140-2.64%88,1001823億8102万-4.79%152.07
02/163,2603,2603,1903,225+0.31%63,9001873億1808万-2.6%15.412.13
02/153,2103,2853,1753,215+1.42%119,0001867億3725万-3.08%15.362.12
02/143,1903,2253,1353,170-3.65%111,7001841億2351万-4.66%15.152.09
02/103,2403,3003,1953,290+1.7%174,4001910億9349万-1.35%15.722.17
02/093,1003,3103,0603,235+5.72%315,5001878億9891万-3.29%15.462.13
02/083,1953,1953,0303,060-4.82%268,5001777億3437万-8.87%14.622.02
02/073,3603,3603,1953,215-5.02%196,5001867億3725万-4.74%15.362.12
02/043,3403,4003,2603,385+0.74%122,4001966億1138万0%16.172.23
02/033,3703,3903,3503,360-0.88%48,6001951億5931万-0.86%16.052.22
02/023,3153,4053,3103,390+2.73%65,5001969億180万+0.06%16.22.24
02/013,3903,4103,2903,300-1.79%78,5001916億7432万-2.57%15.772.18
01/313,2853,3753,2703,360+2.28%69,0001951億5931万-0.86%16.052.22
01/283,2403,3003,2203,285+2.5%114,1001908億307万-3.07%15.692.17
01/273,2803,3153,1803,205-1.99%138,0001861億5642万-5.46%15.312.11
01/263,2553,2903,2253,270+0.46%88,3001899億3182万-3.54%15.622.16
01/253,3553,3553,2053,255-2.54%126,0001890億6058万-4.04%15.552.15
01/243,3353,3453,2903,340-0.89%88,6001939億9764万-1.62%15.962.2
01/213,3003,3803,2553,370+1.66%129,4001957億4014万-0.68%16.12.22
01/203,2903,3353,2653,3150%110,6001925億4556万-2.3%15.842.19
01/193,3503,4003,2553,315-2.5%220,2001925億4556万-2.36%15.842.19
01/183,4303,4553,3553,400-0.87%128,9001974億8263万+0.09%16.242.24
01/173,4703,4953,4303,430-0.87%57,0001992億2512万+1%16.392.26
01/143,4553,4603,3853,460+0.14%90,7002009億6762万+1.94%16.532.28
01/133,5003,5203,4503,455-0.58%65,6002006億7720万+2.13%16.512.28
01/123,4203,5003,4153,475+3.42%87,0002018億3886万+3.09%16.62.29
01/113,4053,4303,3403,360-1.9%82,7001951億5931万+0.09%16.052.22
01/073,4303,4753,3603,4250%75,0001989億3471万+2.33%16.362.26
01/063,4603,5253,4203,425-2.97%95,5001989億3471万+2.61%16.362.26
01/053,5953,6003,5303,530-0.98%95,7002050億3344万+6.01%16.872.33
01/043,5753,6003,5353,565+2.44%104,6002070億6635万+7.48%17.032.35
2021
12/303,4503,5003,4153,480+0.14%52,4002021億2928万+5.2%16.632.3
12/293,4703,5203,4553,475+0.14%67,9002018億3886万+5.14%16.62.29
12/283,3903,4753,3653,470+3.58%89,3002015億4845万+5.22%16.582.29
12/273,3703,3853,3403,350-0.59%52,7001945億7847万+1.73%16.012.21
12/243,3953,3953,3503,370+0.6%54,0001957億4014万+2.34%16.12.22
12/233,3653,3903,3453,350+0.15%49,0001945億7847万+1.82%16.012.21
12/223,3003,3553,2853,345+1.21%63,9001942億8806万+1.73%15.982.21
12/213,2653,3153,2403,305+2.8%74,1001919億6473万+0.58%15.792.18
12/203,2853,2903,2103,215-2.87%61,1001867億3725万-2.16%15.362.12
12/173,3203,3203,2853,310-0.75%67,7001922億5515万+0.64%15.812.18
12/163,3603,3653,3053,335+1.06%78,6001937億723万+1.55%15.932.2
12/153,3303,3603,2953,300-1.79%50,4001916億7432万+0.73%15.772.18
12/143,3903,3903,3403,360-0.59%56,9001951億5931万+2.85%16.052.22
12/133,3753,4203,3353,380+0.45%78,6001963億2097万+3.81%16.152.23
12/103,3853,4203,3553,3650%95,4001954億4972万+3.79%16.082.22
12/093,3403,3753,3303,365-0.44%101,2001954億4972万+4.18%16.082.22
12/083,3003,3953,2853,380+5.96%191,6001963億2097万+5.1%16.152.23
12/073,2003,2253,1503,190+1.43%91,2001852億8517万-0.44%15.242.1
12/063,1303,1503,0953,145+0.48%96,9001826億7143万-1.66%15.032.08
12/033,1503,1653,0903,130+0.48%101,7001818億19万-1.97%14.952.07
12/023,1553,1903,0903,115-2.66%134,7001809億2894万-2.26%14.882.06
12/013,2003,2253,1753,200-0.78%107,5001858億6600万+0.6%15.292.11
11/303,2603,3353,2103,225+0.47%236,3001873億1808万+1.77%15.412.13
11/293,2703,3253,1803,210-3.89%214,3001864億4684万+1.84%15.342.12
11/263,3853,4053,3003,340-1.33%135,8001939億9764万+6.54%15.962.2
11/253,3103,4503,3103,385+2.42%182,7001966億1138万+8.7%16.172.23
11/243,3653,3653,3003,305-1.34%42,6001919億6473万+6.92%15.792.18
11/223,3803,3903,3153,350-0.3%72,2001945億7847万+9.16%16.012.21
11/193,2753,3653,2753,360+2.44%97,5001951億5931万+10.38%16.052.22
11/183,2903,3203,2653,280-0.61%74,7001905億1265万+8.79%15.672.16
11/173,3453,3453,2803,300+0.15%90,6001916億7432万+10.37%15.772.18
11/163,3003,3403,2903,295-0.15%84,2001913億8390万+11.09%15.742.17
11/153,2903,3103,2703,300+0.3%95,5001916億7432万+12.17%15.772.18
11/123,1953,2903,1903,290+3.3%159,6001910億9349万+12.79%15.722.17
11/113,1353,1903,1203,185+1.43%113,6001849億9476万+10.13%15.222.1
11/103,1003,1653,1003,140+1.62%109,9001823億8102万+9.41%152.07
11/093,0803,1003,0453,090+0.49%79,8001794億7686万+8.38%14.762.04
11/083,0403,0953,0153,075+1.15%134,3001786億561万+8.43%14.692.03
11/053,0803,1352,9573,040-0.49%213,7001765億7270万+7.61%14.522.01
11/043,0053,0802,9953,055+1.33%149,2001774億4395万+8.45%14.62.02
11/023,0653,0803,0053,015-2.43%71,4001751億2063万+7.14%14.41.99