株価チャート

2021/10/29~2022/03/29

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
03/292,7532,7732,7362,756-0.14%400,5002742億8606万+2.42%9.10.49
03/282,7792,7822,7542,760-0.11%328,0002746億8415万+2.41%9.120.49
03/252,7872,7892,7392,763-0.18%518,1002749億8272万+2.3%9.130.49
03/242,7412,7682,7212,768+0.36%432,2002754億8034万+2.25%9.140.49
03/232,7772,7792,7432,758+0.33%754,5002744億8511万+1.77%9.110.49
03/222,7622,7732,7342,749+0.55%835,3002735億8940万+1.22%9.080.49
03/182,7002,7402,7002,734+0.11%428,1002720億9655万+0.48%9.030.49
03/172,7472,7502,7092,731+1.19%421,7002717億9798万+0.11%9.020.48
03/162,7212,7232,6872,699-0.18%411,8002686億1324万-1.24%8.910.48
03/152,6342,7092,6302,704+2.31%351,8002691億1085万-1.21%8.930.48
03/142,6082,6692,6062,643+1.93%429,8002630億3993万-3.47%8.730.47
03/112,5732,6052,5612,593-0.38%469,3002580億6377万-5.43%8.560.46
03/102,5602,6192,5342,603+4.79%644,7002590億5900万-5.41%8.60.46
03/092,4692,5202,4482,484+1.35%495,1002472億1574万-10%8.20.44
03/082,4742,5222,4482,451-2.54%548,8002439億3147万-11.64%8.090.43
03/072,5822,5992,5032,515-3.86%597,9002503億96万-9.79%8.310.45
03/042,6752,6822,5872,616-2.53%807,9002603億5281万-6.5%8.640.46
03/032,7002,7022,6732,684+0.86%353,5002671億2039万-4.28%8.860.48
03/022,7112,7182,6612,661-3.52%748,5002648億3135万-5.2%8.790.47
03/012,8002,8122,7522,758-0.14%334,9002744億8511万-1.99%9.110.49
02/282,7622,7812,7372,762+0.15%308,2002748億8320万-1.88%9.120.49
02/252,7312,7592,7202,758+1.03%388,1002744億8511万-2.16%9.110.49
02/242,7412,7602,7102,730-1.16%519,5002716億9846万-3.26%9.020.48
02/222,7742,7792,7152,762-2.2%574,5002748億8320万-2.3%9.120.49
02/212,8272,8372,7752,824-1.81%363,8002810億5364万-0.28%9.330.5
02/182,8542,8982,8352,876-0.76%408,8002862億2885万+1.45%9.50.51
02/172,9242,9402,8812,898-0.17%481,5002884億1836万+2.15%9.570.51
02/162,8982,9042,8782,903+1.33%348,5002889億1598万+2.29%9.590.52
02/152,9102,9222,8482,865-0.76%426,5002851億3409万+1.02%9.460.51
02/142,8552,9042,8482,887+0.28%651,2002873億2361万+1.76%9.530.51
02/102,9302,9442,8702,879-1.37%589,5002865億2742万+1.44%9.510.51
02/092,8762,9232,8512,919+2.42%664,7002905億835万+2.71%9.640.52
02/082,8112,8592,8112,850+1.39%633,9002836億4125万+0.25%9.410.51
02/072,6762,8122,6682,811+3.69%817,3002797億5984万-1.26%9.280.5
02/042,7412,8042,7012,711-1.53%987,4002698億751万-5.01%8.950.48
02/032,7952,8042,7032,753-3.13%1,435,3002739億8749万-4.01%9.090.49
02/022,8212,8552,7862,842+1.68%900,9002828億4506万-1.25%9.390.5
02/012,8502,8632,7882,795-1.9%497,6002781億6747万-3.12%9.230.5
01/312,8152,8592,7872,849+2.01%579,4002835億4172万-1.52%9.410.51
01/282,7812,7992,7472,793+1.27%563,8002779億6842万-3.62%9.220.5
01/272,7982,8332,7452,758-0.11%845,1002744億8511万-5.06%9.110.49
01/262,7752,7922,7292,761-0.5%393,3002747億8368万-5.19%9.120.49
01/252,8192,8452,7512,775-1.77%541,3002761億7700万-5.03%9.170.49
01/242,7952,8332,7722,825+0.89%443,0002811億5316万-3.68%9.330.5
01/212,7982,8252,7612,800-1.48%645,5002786億6508万-4.76%9.250.5
01/202,8152,8692,8132,842-0.11%449,0002828億4506万-3.6%9.390.5
01/192,8452,8852,8312,845-0.56%724,8002831億4363万-3.72%9.40.5
01/182,9002,9342,8512,861-0.69%409,2002847億3600万-3.38%9.450.51
01/172,8982,9142,8762,881-0.28%257,8002867億2647万-2.87%9.520.51
01/142,9032,9092,8432,889-1.2%618,0002875億2265万-2.73%9.540.51
01/132,8832,9382,8832,924+0.14%681,0002910億597万-1.65%9.660.52
01/122,8842,9222,8752,920+2.03%456,8002906億787万-1.75%9.640.52
01/112,8672,8852,8512,862-0.8%340,8002848億3553万-3.64%9.450.51
01/072,9302,9472,8732,885-1.13%396,4002871億2456万-2.86%9.530.51
01/062,9752,9932,9122,918-2.08%548,2002904億883万-1.78%9.640.52
01/052,9642,9872,9482,980+1.12%583,2002965億7927万+0.27%9.840.53
01/042,9652,9892,9402,947-0.07%510,3002932億9500万-0.81%9.730.52
2021
12/302,9512,9632,9222,949-1.07%666,2002934億9405万-0.84%9.830.55
12/292,9652,9852,9432,981-2.42%593,0002966億7879万0%9.940.56
12/283,0353,0603,0253,055+1.5%581,7003040億4351万+2.28%10.180.57
12/273,0103,0203,0003,0100%203,4002995億6497万+0.7%10.030.57
12/243,0053,0102,9843,010+0.17%345,7002995億6497万+0.67%10.030.57
12/232,9953,0102,9843,005+1.18%334,1002990億6735万+0.6%10.020.56
12/222,9822,9862,9622,970+0.07%283,9002955億8404万-0.2%9.90.56
12/212,9612,9752,9142,968+1.19%450,4002953億8499万-0.03%9.890.56
12/203,0053,0152,9252,933-2.88%648,3002919億168万-0.91%9.780.55
12/173,0503,0753,0153,020-0.49%621,4003005億6020万+2.27%10.070.57
12/163,0553,0603,0053,035+0.66%391,8003020億5305万+3.23%10.120.57
12/152,9903,0252,9743,015+0.5%454,8003000億6258万+3.15%10.050.57
12/142,9883,0102,9563,000-0.5%514,3002985億6973万+3.16%100.56
12/132,9983,0402,9983,015+0.6%403,8003000億6258万+4.04%10.050.57
12/103,0153,0602,9872,997+0.5%749,9002982億7116万+3.77%9.990.56
12/092,9733,0052,9652,982-0.33%501,5002967億7831万+3.54%9.940.56
12/082,9993,0102,9542,992+1.29%694,9002977億7355万+4.18%9.970.56
12/072,9202,9622,8972,954+2.29%625,1002939億9166万+3%9.850.56
12/062,8902,9112,8532,888+0.1%489,1002874億2313万+0.77%9.630.54
12/032,8812,8872,8202,885+1.23%801,4002871億2456万+0.66%9.620.54
12/022,8842,9142,8502,850-1.99%941,1002836億4125万-0.59%9.50.54
12/012,9002,9332,8522,908-1.05%1,174,5002894億1359万+1.39%9.690.55
11/303,0103,0552,9382,939-0.84%965,6002924億9881万+2.58%9.80.55
11/292,9683,0452,9512,964-2.34%797,9002949億8690万+3.6%9.880.56
11/263,0753,0802,9643,035-2.41%1,173,0003020億5305万+6.3%10.120.57
11/253,1253,1553,0853,110-0.48%1,036,0003095億1729万+9.24%10.370.58
11/243,1453,1853,1103,1250%1,277,8003110億1014万+10.15%10.420.59
11/223,0303,1453,0053,125+3.65%2,024,8003110億1014万+10.5%10.420.59
11/193,1453,1752,9313,015+2.06%4,890,9003000億6258万+6.99%10.050.57
11/182,7093,0102,6912,954+8.28%4,244,3002939億9166万+5.16%9.850.56
11/172,7682,7762,7122,728-2.15%648,6002714億9941万-2.64%9.090.51
11/162,7652,8292,7612,788+1.6%814,8002774億7080万-0.54%9.290.52
11/152,7622,7682,7302,744-0.58%464,5002730億9178万-2.03%9.150.52
11/122,7002,7742,6972,760+2.99%897,3002746億8415万-1.36%9.20.52
11/112,6202,6992,6162,680+2.45%586,3002667億2229万-4.08%8.930.5
11/102,6712,6762,6122,616-1.43%558,4002603億5281万-6.34%8.720.49
11/092,7372,7392,6442,654-3.03%1,069,1002641億3469万-4.94%8.850.5
11/082,7782,7812,7312,737-1.12%656,5002723億9512万-1.9%9.120.51
11/052,8012,8022,7532,768-1.18%792,3002754億8034万-0.75%9.230.52
11/042,7882,8032,7512,801+0.54%1,212,9002787億6461万+0.61%9.340.53
11/022,8682,8682,7712,786-3.13%1,419,0002772億7176万+0.65%9.290.52
11/012,9302,9352,8322,876-0.9%1,087,8002862億2885万+4.39%9.590.54
10/292,9122,9212,8682,902-0.1%771,4002888億1645万+6.07%9.670.55