株価チャート

2021/11/29～2022/04/25

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
04/252,0102,0251,9982,022-1.89%593,7002466億5382万+0.4%-0.48
04/222,0772,0832,0582,061-1.34%323,7002514億1124万+2.23%-0.49
04/212,0622,0972,0622,089+1.8%802,8002548億2682万+3.67%-0.49
04/202,0292,1032,0252,052+3.17%1,409,0002503億1338万+1.99%-0.49
04/191,9721,9901,9571,989+1.53%488,6002426億2832万-1.04%-0.47
04/181,9411,9601,9351,959+0.26%216,2002389億6876万-2.49%-0.46
04/151,9781,9841,9531,954-0.81%319,2002383億5884万-2.64%-0.46
04/141,9571,9721,9511,970+1.13%308,8002403億1060万-1.79%-0.47
04/131,9471,9571,9351,948+0.1%443,2002376億2693万-2.7%-0.46
04/121,9761,9821,9351,946-0.66%440,5002373億8296万-2.65%-0.46
04/111,9601,9751,9411,959-0.15%579,3002389億6876万-2.1%-0.46
04/081,9631,9811,9461,962-0.05%572,0002393億3472万-2.1%-0.46
04/071,9531,9681,9251,963-0.66%456,8002394億5670万-2.29%-0.46
04/061,9992,0151,9761,976-2.71%765,3002410億4251万-1.79%-0.47
04/052,0572,0612,0122,031-0.88%405,6002477億5169万+0.45%-0.48
04/042,0462,0542,0252,049-0.1%439,2002499億4742万+0.99%-0.48
04/012,0052,0571,9982,051+1.58%708,3002501億9139万+0.89%-0.49
03/312,0052,0241,9992,019-0.15%580,7002462億8787万-1.03%8.160.46
03/302,0242,0402,0042,022-0.79%669,1002466億5382万-1.32%8.140.46
03/292,0322,0502,0222,038+0.25%453,5002486億558万-1.12%8.20.47
03/282,0592,0622,0262,033-0.44%353,0002479億9566万-1.93%8.180.46
03/252,0662,0682,0312,042-0.68%530,0002490億9352万-2.11%8.220.47
03/242,0642,0682,0422,056-1.25%517,9002508億132万-2.05%8.280.47
03/232,0952,0962,0602,082+0.1%588,7002539億7293万-1.33%8.380.48
03/222,0802,0902,0712,080+0.43%523,1002537億2896万-1.89%8.370.48
03/182,0262,0782,0262,071+1.27%1,000,8002526億3109万-2.63%8.340.47
03/172,0502,0542,0172,045+1.59%683,0002494億5948万-4.08%8.230.47
03/162,0112,0341,9962,013+0.6%597,3002455億5596万-6.11%8.10.46
03/151,9522,0161,9522,001+2.72%740,4002440億9214万-7.19%8.060.46
03/141,9451,9681,9171,948+1.78%560,3002376億2693万-10.15%7.840.44
03/111,8981,9311,8921,914-0.88%828,5002334億7943万-12.32%7.70.44
03/101,9211,9471,9181,931+2.66%781,8002355億5318万-12.11%7.770.44
03/091,8771,9241,8741,881+0.37%781,8002294億5393万-14.89%7.570.43
03/081,9381,9431,8711,874-5.26%1,433,6002286億3万-15.81%7.540.43
03/072,0072,0271,9651,978-2.94%1,000,8002412億8648万-11.89%7.960.45
03/042,0802,0922,0342,038-2.02%769,4002486億558万-9.74%8.20.47
03/032,0762,0952,0572,080+1.51%1,048,7002537億2896万-8.29%8.370.48
03/022,0942,1192,0482,049-7.49%2,064,5002499億4742万-10.01%8.250.47
03/012,2292,2482,2062,215+0.36%511,9002701億9694万-3.23%8.920.51
02/282,1902,2152,1782,207+2.37%662,8002692億2106万-3.71%8.880.5
02/252,1902,2102,1482,156-2.75%964,9002629億9982万-6.06%8.680.49
02/242,2402,2662,1892,217-1.9%783,4002704億4091万-3.57%8.920.51
02/222,2912,2992,2592,260-2.63%437,2002756億8627万-1.91%9.10.52
02/212,3192,3352,2922,321-0.64%254,7002831億2736万+0.61%9.340.53
02/182,3492,3612,3182,336-0.93%554,2002849億5714万+1.26%9.40.53
02/172,4092,4182,3422,358-0.63%646,6002876億4081万+2.17%9.490.54
02/162,3602,3952,3522,373+1.71%611,7002894億7059万+2.77%9.550.54
02/152,3502,3702,3132,333+1%682,6002845億9118万+1.04%9.390.53
02/142,2552,3252,2422,310+1.67%791,0002817億8553万+0.09%9.30.53
02/102,2192,2782,2142,272+3.27%1,116,8002771億5009万-1.6%9.150.52
02/092,2202,2552,1772,200-5.82%2,061,8002683億6717万-4.84%8.860.5
02/082,3042,3382,3042,336+1.26%492,7002849億5714万+0.86%9.40.53
02/072,2812,3162,2792,307+0.3%349,7002814億1957万-0.3%9.290.53
02/042,3282,3462,2952,300-0.82%479,5002805億6567万-0.61%9.260.53
02/032,2822,3362,2812,319+1.53%513,9002828億8339万+0.3%9.340.53
02/022,2402,3022,2402,284+1.33%501,1002786億1391万-1.13%9.190.52
02/012,2652,2842,2452,254-0.84%475,8002749億5436万-2.42%9.070.51
01/312,3332,3402,2732,273-3.11%805,2002772億7208万-1.69%9.150.52
01/282,3272,3552,3182,346+1.47%591,9002861億7699万+1.43%9.440.54
01/272,3052,3322,2722,312+1.31%669,3002820億2950万+0.04%9.310.53
01/262,3002,3272,2812,282-0.7%412,1002783億6994万-1.17%9.190.52
01/252,3222,3252,2602,298-2.13%606,6002803億2170万-0.61%9.250.52
01/242,2642,3622,2642,348+2.35%506,7002864億2096万+1.47%9.450.54
01/212,2672,2992,2542,294+0.26%476,1002798億3376万-0.91%9.230.52
01/202,2622,3252,2622,288+1.02%481,5002791億185万-1.29%9.210.52
01/192,3032,3312,2602,265-2.5%643,6002762億9620万-2.37%9.120.52
01/182,3482,3542,3152,323-1.06%449,4002833億7133万+0.09%9.350.53
01/172,3302,3582,3202,348+1.29%429,9002864億2096万+1.16%9.450.54
01/142,3532,3642,2852,318-2.19%659,4002827億6141万-0.04%9.330.53
01/132,3992,4152,3682,370-0.55%450,2002891億463万+2.11%9.540.54
01/122,3382,3862,3382,383+1.36%458,1002906億9044万+2.76%9.590.54
01/112,3202,3562,3052,351+1.34%339,6002867億8691万+1.51%9.460.54
01/072,3402,3522,3142,320-0.73%328,1002830億538万+0.39%9.340.53
01/062,3592,3762,3112,337-0.38%469,0002850億7912万+1.26%9.410.53
01/052,3372,3482,3132,346+1.91%441,6002861億7699万+1.87%9.440.54
01/042,2932,3062,2712,302+1.28%372,8002808億964万+0.13%9.270.53
2021
12/302,2902,3052,2682,273-1.43%356,1002772億7208万-1.09%9.150.52
12/292,2592,3102,2532,306+1.77%396,0002812億9758万+0.39%9.280.53
12/282,2622,2772,2472,266+0.44%452,3002764億1818万-1.31%9.120.52
12/272,2752,2862,2552,256-1.48%228,2002751億9833万-1.87%9.080.52
12/242,3142,3262,2762,290-0.65%289,8002793億4582万-0.56%9.220.52
12/232,3102,3282,2982,305+0.17%238,0002811億7560万-0.04%9.280.53
12/222,2942,3172,2922,301+0.61%375,5002806億8766万-0.26%9.260.53
12/212,2762,2982,2552,287+1.15%428,4002789億7987万-1.04%9.210.52
12/202,3102,3152,2522,261-3.87%535,2002758億826万-2.37%9.10.52
12/172,3752,3902,3302,352-0.55%926,9002869億890万+1.29%9.470.54
12/162,3832,3892,3302,365-0.17%555,6002884億9470万+1.76%9.520.54
12/152,3472,3822,3442,369+0.3%302,3002889億8264万+1.94%9.540.54
12/142,3452,3702,3332,362+1.29%586,5002881億2875万+1.55%9.510.54
12/132,3292,3422,3052,332+1%433,9002844億6920万+0.09%9.390.53
12/102,3142,3342,2942,309+0.22%483,7002816億6354万-1.11%9.290.53
12/092,3112,3312,2952,304-0.6%320,1002810億5361万-1.62%9.270.53
12/082,3462,3542,3162,318-1.9%399,2002827億6141万-1.24%9.330.53
12/072,3132,3682,3052,363+2.29%414,8002882億5073万+0.38%9.510.54
12/062,3032,3322,2862,310+0.3%436,1002817億8553万-1.95%9.30.53
12/032,2602,3072,2402,303+3.23%487,0002809億3163万-2.42%9.270.53
12/022,2352,2522,2032,231-1.37%622,5002721億4870万-5.71%8.980.51
12/012,1902,2882,1852,262+2.86%849,1002759億3024万-4.72%9.110.52
11/302,2542,2772,1992,199-1.83%1,034,4002682億4518万-7.61%8.850.5
11/292,2392,2682,2292,240-2.1%799,8002732億4657万-6.24%9.020.51