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
03/312,7062,7102,6802,680-0.96%10,100188億8730万-2.26%8.230.8
03/302,7242,7242,6952,706-0.92%13,100190億7053万-1.38%8.310.8
03/292,7322,7522,7212,731-0.33%22,900192億4672万-0.55%8.390.81
03/282,7512,7602,7372,740-0.76%10,800193億1015万-0.25%8.420.81
03/252,7702,7712,7512,761-0.86%10,200194億5814万+0.51%8.480.82
03/242,7602,7852,7422,785-0.11%7,400196億2728万+1.35%8.560.83
03/232,7282,7882,7282,788+2.2%10,200196億4843万+1.49%8.570.83
03/222,7682,7772,7152,728-1.76%17,200192億2558万-0.69%8.380.81
03/182,7232,7772,7232,777+0.87%9,300195億7090万+0.98%8.530.82
03/172,7402,7532,7002,753+0.51%12,700194億176万+0.11%8.460.82
03/162,7482,7482,7252,739-0.33%6,800193億310万-0.44%8.420.81
03/152,7422,7482,7242,748+2.08%7,000193億6653万-0.22%8.440.82
03/142,6922,7042,6802,692+0.45%7,800189億7187万-2.29%8.270.8
03/112,6702,7012,6702,680-2.26%14,500188億8730万-2.86%8.230.8
03/102,7222,7482,7212,742+2.62%9,600193億2424万-0.76%8.430.81
03/092,7262,7282,6722,672-1.26%9,800188億3092万-3.26%8.210.79
03/082,7252,7462,6952,706-0.7%12,600190億7053万-2.1%8.310.8
03/072,7852,7852,7222,725-2.15%8,100192億443万-1.41%8.370.81
03/042,8022,8102,7852,785-0.07%6,400196億2728万+0.83%8.560.83
03/032,8052,8092,7822,787+1.16%5,000196億4138万+1.01%8.560.83
03/022,7502,7922,7462,755-0.33%6,900194億1586万-0.07%8.470.82
03/012,7972,8302,7642,764-0.75%8,900194億7929万+0.25%8.490.82
02/282,7852,7912,7532,785+1.27%7,000196億2728万+1.05%8.560.83
02/252,7882,7882,7442,750-0.36%7,700193億8062万-0.07%8.450.82
02/242,7352,7672,7332,760+0.91%8,900194億5110万+0.36%8.480.82
02/222,7602,7602,7352,735-1.12%3,600192億7491万-0.58%8.40.81
02/212,7462,7692,7452,766+0.69%3,600194億9338万+0.44%8.50.82
02/182,7452,7602,7402,747+0.04%3,000193億5948万-0.33%8.440.82
02/172,7882,7882,7462,746-1.47%7,400193億5243万-0.4%8.440.81
02/162,7782,8002,7702,787+0.87%6,100196億4138万+1.05%8.560.83
02/152,7902,8242,7632,763-1.04%13,000194億7224万+0.22%8.490.82
02/142,7992,7992,7672,792-0.11%8,000196億7662万+1.27%8.580.83
02/102,7902,7952,7782,795+0.65%6,500196億9776万+1.38%8.590.83
02/092,7762,7952,7592,777+0.04%4,400195億7090万+0.69%8.530.82
02/082,7922,8122,7762,776-1.49%7,300195億6386万+0.62%8.530.82
02/072,7802,8482,7802,818+1.55%9,900198億5985万+2.18%8.660.84
02/042,7892,7912,7722,775-0.47%3,300195億5681万+0.76%8.530.82
02/032,7802,7892,7722,788-0.07%3,300196億4843万+1.27%8.570.83
02/022,7202,7902,7202,790+3.26%10,600196億6252万+1.42%8.570.83
02/012,7162,7302,7022,702-0.66%3,500190億4234万-1.71%8.30.8
01/312,7052,7202,7032,720+0.33%3,900191億6920万-1.13%8.360.81
01/282,6962,7162,6912,711+1.16%4,500191億577万-1.53%8.330.8
01/272,7162,7162,6772,680-1.14%10,300188億8730万-2.72%8.230.8
01/262,7492,7492,7112,711-0.59%4,200191億577万-1.74%8.330.8
01/252,7662,7662,7222,727-1.16%4,500192億1853万-1.34%8.380.81
01/242,7282,7732,7252,759+1.14%4,500194億4405万-0.4%8.480.82
01/212,7002,7282,6752,728+1%12,900192億2558万-1.62%8.380.81
01/202,7022,7422,7012,701-0.22%10,300190億3529万-2.74%8.30.8
01/192,7822,7822,7052,707-2.7%13,200190億7758万-2.73%8.320.8
01/182,8152,8152,7802,782-1.14%3,300196億614万-0.22%8.550.83
01/172,8352,8352,8112,814+0.5%6,800198億3166万+0.82%8.650.84
01/142,7802,8022,7532,800+0.9%8,000197億3300万+0.25%8.60.83
01/132,7782,7782,7632,775-0.11%2,600195億5681万-0.75%8.530.82
01/122,7552,7782,7552,778+0.98%3,300195億7795万-0.68%8.540.82
01/112,7772,7772,7482,751-0.9%4,500193億8767万-1.61%8.450.82
01/072,8112,8112,7742,776-0.32%3,400195億6386万-0.68%8.530.82
01/062,8182,8432,7852,785-1.31%7,000196億2728万-0.32%8.560.83
01/052,8272,8392,8142,822+0.43%5,300198億8804万+1.07%8.670.84
01/042,7502,8102,7502,810+2.78%6,800198億347万+0.83%8.630.83
2021
12/302,7362,7552,7282,734-0.07%7,200192億6786万-1.8%8.40.81
12/292,7382,7602,7252,736-0.07%8,500192億8196万-1.76%8.410.81
12/282,7352,7542,7272,738+0.15%10,900192億9605万-1.76%8.410.81
12/272,7552,7652,7302,734-0.76%8,900192億6786万-2.11%8.40.81
12/242,7602,7602,7282,755+0.22%8,000194億1586万-1.57%8.470.82
12/232,7542,7782,7402,749-0.22%4,700193億7357万-1.96%8.450.82
12/222,7762,7762,7502,755-0.07%5,900194億1586万-1.96%8.470.82
12/212,7902,8182,7462,757-1.18%9,000194億2995万-2.06%8.470.82
12/202,8332,8472,7812,790-1.41%5,900196億6252万-1.06%8.570.83
12/172,8832,8832,8202,830-1.77%6,900199億4442万+0.25%8.70.84
12/162,8472,8812,8472,881+1.23%5,700203億384万+2.02%8.850.85
12/152,8372,8532,8332,846+0.53%6,200200億5718万+0.89%8.740.84
12/142,8472,8472,8162,831-0.32%4,300199億5147万+0.32%8.70.84
12/132,8232,8402,8132,840+0.53%3,400200億1490万+0.71%8.730.84
12/102,8792,8792,8152,825-1.57%10,900199億918万+0.25%8.680.84
12/092,8582,8772,8422,870+0.42%4,700202億2632万+1.85%8.820.85
12/082,8782,8782,8322,858-0.69%5,200201億4175万+1.56%8.780.85
12/072,7802,8782,7802,878+3.27%7,000202億8270万+2.38%8.840.85
12/062,7792,8202,7632,787+0.61%8,200196億4138万-0.64%8.560.83
12/032,7212,7742,7212,770+2.1%3,100195億2157万-1.18%8.510.82
12/022,7132,7862,7132,713-1.81%10,600191億1986万-3.21%8.340.81
12/012,7322,7832,7322,763+0.84%6,500194億7224万-1.53%8.490.82
11/302,6882,7802,6882,740+1.93%9,400193億1015万-2.39%8.420.81
11/292,7022,7192,6862,688-1.5%8,600189億4368万-4.27%8.260.8
11/262,7872,7872,7282,729-1.09%6,500192億3262万-2.88%8.390.81
11/252,8302,8302,7352,759-1.43%11,900194億4405万-1.85%8.480.82
11/242,8702,8702,7652,799-2.47%9,300197億2595万-0.43%8.60.83
11/222,8802,8902,8582,870-0.66%2,700202億2632万+2.1%8.820.85
11/192,8832,8902,8632,889+0.52%4,200203億6022万+2.85%8.880.86
11/182,8722,8892,8522,874-0.79%2,800202億5451万+2.53%8.830.85
11/172,8872,8972,8712,897+0.42%3,300204億1660万+3.5%8.90.86
11/162,8862,8882,8592,885-0.03%5,700203億3203万+3.33%8.860.86
11/152,8802,8862,8572,886+0.24%4,000203億3908万+3.59%8.870.86
11/122,8342,8792,8332,879+1.62%5,600202億8975万+3.56%8.850.85
11/112,8282,8632,8282,833+0.18%5,900199億6556万+2.09%8.70.84
11/102,8112,8302,7512,828-1.15%9,300199億3033万+2.06%8.690.84
11/093,0053,0402,8412,861+2.54%44,000201億6289万+3.4%8.790.85
11/082,8002,8002,7802,790+0.29%3,800196億6252万+0.94%8.570.83
11/052,8102,8162,7802,782-1.17%1,700196億614万+0.72%8.550.83
11/042,7952,8202,7752,815+1.51%4,500198億3871万+1.88%8.650.84
11/022,7952,7952,7732,773-0.36%1,800195億4271万+0.36%8.520.82