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
03/312,6402,6432,5742,630+0.11%1,173,9002229億4643万-2.34%1.590.48
03/302,6472,6702,5922,627-4.61%1,437,2002226億9212万-2.31%1.580.48
03/292,7232,7942,6962,754-0.65%1,482,4002334億5797万+2.57%1.660.51
03/282,7942,8222,7702,772+0.29%1,426,8002349億8384万+3.63%1.670.51
03/252,7382,7652,7302,764+0.36%750,5002343億568万+3.68%1.670.51
03/242,7742,8012,7022,754-0.36%945,9002334億5797万+3.77%1.660.51
03/232,7422,7692,7142,764+0.73%836,6002343億568万+4.58%1.670.51
03/222,6872,7732,6642,744+6.9%1,419,5002326億1027万+4.1%1.650.5
03/182,6602,6732,5672,567-2.32%1,643,9002176億589万-2.02%1.550.47
03/172,5592,6332,5522,628+2.26%912,2002227億7689万+0.65%1.580.48
03/162,4752,5832,4732,570+3.3%1,495,2002178億6020万-1.23%1.550.47
03/152,5092,5262,4782,488-2.55%2,372,1002109億902万-4.09%1.50.46
03/142,5632,6172,5402,553-0.2%2,822,6002164億1910万-1.39%1.540.47
03/112,5272,6252,5152,558-0.74%3,079,6002168億4295万-0.93%1.540.47
03/102,4282,5772,4262,577-11.87%9,538,6002184億5359万+0.16%1.550.47
03/092,8873,0052,8862,924+3.07%1,074,1002478億6896万+14.17%1.760.54
03/083,0153,0302,8232,837-4.83%1,007,2002404億9393万+11.91%1.710.52
03/072,9993,0152,9202,981+3.9%1,112,1002527億88万+18.58%1.80.55
03/042,8612,9232,8252,869-0.1%776,8002432億658万+15.45%1.730.53
03/032,8002,9842,7932,872+5.24%1,396,4002434億6089万+16.7%1.730.53
03/022,6352,7902,6102,729+4.76%1,122,6002313億3871万+11.94%1.650.5
03/012,6072,6212,5702,605+0.35%640,5002208億2717万+7.56%1.570.48
02/282,5742,6122,5562,596+2.57%602,2002200億6423万+7.72%1.570.48
02/252,5992,6072,5062,531-3.62%699,2002145億5415万+5.46%1.530.46
02/242,5622,6332,5272,626+3.43%641,3002226億735万+9.69%1.580.48
02/222,5312,5492,5052,539+0.79%529,8002152億3231万+6.46%1.530.47
02/212,5132,5622,5062,519+0.16%439,2002135億3690万+5.88%1.520.46
02/182,5212,5492,4972,515-0.91%459,8002131億9782万+5.98%1.520.46
02/172,4782,5502,4752,538+3%518,1002151億4754万+7.18%1.530.47
02/162,4882,4892,4442,464-1.12%467,7002088億7453万+4.32%1.490.45
02/152,5642,5772,4832,492-3.6%604,8002112億4810万+5.77%1.50.46
02/142,4392,6172,4302,585+10.52%1,641,1002191億3176万+10.09%1.560.47
02/102,3562,3642,3292,339-0.43%291,1001982億7821万+0.13%1.410.43
02/092,3772,3782,3422,349-1.59%470,1001991億2592万+0.6%1.420.43
02/082,3782,3932,3572,387+0.46%266,0002023億4720万+2.4%1.440.44
02/072,3812,4062,3592,376+0.21%324,8002014億1472万+2.15%1.430.44
02/042,3772,3932,3432,371+0.25%308,8002009億9087万+2.15%1.430.44
02/032,3292,3652,3292,365+1.2%333,2002004億8225万+2.16%1.430.43
02/022,2762,3382,2752,337+3%368,2001981億867万+1.26%1.410.43
02/012,2932,3032,2662,269-1.18%323,9001923億4428万-1.6%1.370.42
01/312,2802,3152,2752,296-0.22%293,7001946億3308万-0.48%1.380.42
01/282,2962,3012,2672,301+2.09%392,6001950億5693万-0.17%1.390.42
01/272,3042,3102,2362,254-0.53%459,0001910億7272万-2.13%1.360.41
01/262,3352,3542,2642,266-1.56%410,6001920億8997万-1.56%1.370.42
01/252,3082,3132,2732,302-1.24%312,4001951億4170万-0.13%1.390.42
01/242,2762,3382,2452,331+1.7%378,0001976億5万+1.08%1.410.43
01/212,2682,3002,2162,292-2.3%588,7001942億9400万-0.61%1.380.42
01/202,3762,3772,3232,346-1.72%429,5001988億7161万+1.69%1.410.43
01/192,3862,4142,3502,387-0.33%452,4002023億4720万+3.56%1.440.44
01/182,4022,4172,3752,395+0.25%324,0002030億2536万+3.95%1.440.44
01/172,4182,4332,3822,389+0.89%322,9002025億1674万+3.78%1.440.44
01/142,3732,3842,3202,368-1.42%437,8002007億3656万+2.91%1.430.43
01/132,3792,4072,3612,402+0.92%412,1002036億1876万+4.48%1.450.44
01/122,3642,3902,3542,380+2.85%364,0002017億5380万+3.75%1.440.44
01/112,2882,3162,2522,314+1.18%283,0001961億5895万+1.09%1.40.42
01/072,2972,3142,2582,287+0.04%345,5001938億7015万+0.09%1.380.42
01/062,3312,3362,2722,286-1.64%283,8001937億8538万+0.09%1.380.42
01/052,2972,3242,2782,324+3.06%330,2001970億666万+1.89%1.40.43
01/042,2832,2892,2512,255+0.31%216,7001911億5749万-1.01%1.360.41
2021
12/302,2462,2592,2342,248-0.35%140,9001905億6410万-1.36%1.360.41
12/292,2272,2602,2202,256+1.48%221,6001912億4226万-1.27%1.360.41
12/282,2342,2342,1902,223+1.09%374,9001884億4483万-2.84%1.340.41
12/272,2202,2272,1862,199-3.17%644,5001864億1034万-3.89%1.330.4
12/242,3122,3122,2632,271-1.26%133,0001925億1382万-0.92%1.370.42
12/232,2752,3002,2742,300+2%160,1001949億7216万+0.44%1.390.42
12/222,2432,2662,2402,255+0.76%187,6001911億5749万-1.61%1.360.41
12/212,2582,2592,2262,238-0.09%191,4001897億1639万-2.57%1.350.41
12/202,2942,2972,2362,240-3.9%269,4001898億8593万-2.74%1.350.41
12/172,3532,3712,3172,331-0.38%374,7001976億5万+1.04%1.410.43
12/162,3402,3582,3192,340+0.65%215,3001983億6298万+1.39%1.410.43
12/152,3242,3422,3052,325+0.48%168,7001970億9143万+0.65%1.40.43
12/142,3052,3252,3012,314+0.17%222,5001961億5895万+0.22%1.40.42
12/132,3702,3752,3082,310-1.28%209,3001958億1987万+0.04%1.390.42
12/102,3702,3942,3352,340-0.26%355,2001983億6298万+1.34%1.410.43
12/092,3652,3892,3392,346-0.8%449,4001988億7161万+1.56%1.410.43
12/082,3582,3822,3452,365+1.15%266,7002004億8225万+2.38%1.430.43
12/072,3052,3382,2982,338+3.36%254,3001981億9344万+1.21%1.410.43
12/062,2542,2822,2432,262+0.53%240,9001917億5088万-2.08%1.360.42
12/032,2232,2562,2052,250+1.08%472,3001907億3364万-2.81%1.360.41
12/022,2452,2692,2062,226-1.33%305,5001886億9915万-4.26%1.340.41
12/012,2102,2852,2102,256+1.39%315,4001912億4226万-3.42%1.360.41
11/302,2762,3072,2202,225-0.04%403,0001886億1438万-5.12%1.340.41
11/292,2242,2492,1952,226-2.96%440,8001886億9915万-5.44%1.340.41
11/262,3462,3462,2712,294-3.86%381,6001944億6354万-2.96%1.380.42
11/252,3452,3982,3412,386+2.23%343,4002022億6243万+0.55%1.440.44
11/242,2882,3502,2832,334+4.29%644,4001978億5436万-1.85%1.410.43
11/222,2172,2652,2112,238-2.14%711,3001897億1639万-6.2%1.350.41
11/192,2482,2892,2302,287+3.11%456,3001938億7015万-4.51%1.380.42
11/182,3172,3222,1772,218-5.58%1,085,5001880億2098万-7.58%1.340.41
11/172,3852,4002,3492,349-1.8%260,3001991億2592万-2.61%1.420.43
11/162,3912,4302,3832,392+0.8%382,7002027億7105万-1.2%1.440.44
11/152,3682,3762,3422,373+0.68%278,4002011億6041万-2.22%1.430.44
11/122,3592,3922,3422,357+0.55%273,6001998億408万-3.04%1.420.43
11/112,3642,3952,3312,344-2.37%567,8001987億207万-3.9%1.410.43
11/102,3452,4542,3362,401+4.35%885,8002035億3398万-2.04%1.450.44
11/092,3052,3332,3012,301-0.17%278,9001950億5693万-6.39%1.390.42
11/082,3292,3682,3052,3050%362,0001953億9602万-6.57%1.390.42
11/052,3202,3232,2882,305-2.54%330,5001953億9602万-6.91%1.390.42
11/042,3582,3702,3262,365+0.21%510,0002004億8225万-4.83%1.430.43
11/022,3992,4122,3602,360-0.34%401,1002000億5839万-5.37%1.420.43