株価チャート

2021/07/20～2022/03/16

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
03/162,0472,0552,0472,055+0.54%40036億1351万+0.34%5.560.29
03/152,0442,0442,0422,044+1.69%30035億9416万-0.2%5.530.29
03/112,0102,0102,0102,0100%10035億3438万-1.81%5.440.28
03/102,0102,0102,0102,0100%20035億3438万-1.86%5.440.28
03/092,0102,0102,0102,010-0.05%10035億3438万-1.9%5.440.28
03/082,0212,0212,0112,011-1.9%2,20035億3614万-1.95%5.440.28
03/072,0512,0512,0502,050-2.33%30036億472万-0.05%5.550.29
03/042,0992,0992,0992,0990%20036億9088万+2.34%5.680.3
02/282,1412,1412,0992,099+0.05%30036億9088万+2.44%5.680.3
02/252,0982,0982,0982,098+2.29%30036億8912万+2.54%5.680.3
02/222,0512,0512,0512,051-1.39%20036億647万+0.44%5.550.29
02/182,0902,0902,0802,080-0.53%20036億5747万+1.91%5.630.29
02/172,0912,0912,0912,091-2.24%10036億7681万+2.5%5.660.29
02/092,0452,1392,0452,139+4.6%50037億6121万+4.8%5.790.3
02/082,0452,0452,0452,045+0.64%10035億9592万+0.15%5.540.29
02/042,0322,0322,0322,032+0.1%20035億7306万-0.64%5.50.29
02/032,0802,0802,0302,030-0.88%30035億6955万-0.98%5.490.29
02/022,0592,0702,0482,048+0.64%40036億120万-0.24%5.540.29
02/012,0082,0352,0082,035-0.05%40035億7834万-0.97%5.510.29
01/312,0342,0362,0342,036+0.1%40035億8010万-1.12%5.510.29
01/272,0702,0702,0342,034+0.39%50035億7658万-1.5%5.510.29
01/262,0322,0322,0262,026-1.17%30035億6251万-2.17%5.480.29
01/252,0992,0992,0502,050+2.5%80036億472万-1.2%5.550.29
01/192,0162,0162,0002,000-0.99%1,00035億1680万-3.8%5.410.28
01/182,0202,0202,0202,020-1.66%20035億5196万-3.07%5.470.28
01/122,0552,0552,0542,054+1.23%20036億1175万-1.68%5.560.29
01/072,0292,0292,0292,0290%20035億6779万-3.1%5.490.29
01/062,0752,0752,0292,029-0.54%20035億6779万-3.38%5.490.29
01/052,0402,0402,0402,040-0.05%10035億8713万-3.18%5.520.29
01/042,0412,0412,0412,041+1.24%20035億8889万-3.36%5.520.29
2021
12/282,0472,0472,0112,016-2.14%60035億4493万-4.82%5.460.28
12/272,1292,1292,0512,060+0.39%55,70036億2230万-3.01%5.580.29
12/242,0202,0522,0062,052+1.58%40036億823万-3.66%5.550.29
12/232,0012,0202,0012,020+0.95%30035億5196万-5.34%5.470.28
12/222,0012,0012,0012,001-0.94%10035億1855万-6.5%5.420.28
12/212,0502,0502,0202,020-1.46%90035億5196万-5.87%5.470.28
12/202,1302,1301,9972,050-3.76%5,50036億472万-4.7%5.550.29
12/172,1302,1302,1302,130-0.51%30037億4539万-1.16%5.770.3
12/162,1412,1412,1412,1410%50037億6473万-0.79%5.790.3
12/062,1412,1412,1412,1410%10037億6473万-0.97%5.790.3
12/032,0912,1412,0912,141+1.9%30037億6473万-1.11%5.790.3
12/012,1012,1012,1012,1010%1,10036億9439万-3.14%5.690.3
11/292,1012,1012,1012,101-2.05%20036億9439万-3.4%5.690.3
11/262,1982,1982,1452,145-1.2%30037億7176万-1.61%5.810.3
11/252,2042,2042,1372,171-0.78%70038億1748万-0.6%5.880.31
11/222,1402,1962,1372,188+2.24%1,00038億4737万+0.05%5.920.31
11/192,1402,1402,1402,140-0.14%10037億6297万-2.15%5.790.3
11/082,1122,1432,1122,143+0.7%20037億6825万-2.19%5.80.3
11/042,1102,1282,1102,128-1.16%30037億4187万-3.05%5.760.3
11/022,1512,1532,1512,153-1.15%30037億8583万-2.05%5.830.3
10/292,1782,1782,1782,178-0.18%20038億2979万-0.91%5.90.31
10/262,1822,1822,1822,1820%10038億3682万-0.77%5.910.31
10/252,2072,2072,1572,182-0.14%1,10038億3682万-0.82%5.910.31
10/222,1852,1852,1852,185+0.64%10038億4210万-0.73%5.910.31
10/202,1712,1712,1712,171-0.5%10038億1748万-1.41%5.880.31
10/182,1822,1822,1822,182-0.77%10038億3682万-0.95%5.910.31
10/142,2282,2282,1972,199+1.9%40038億6672万-0.18%5.950.31
10/132,1582,1582,1582,158-0.09%20037億9462万-1.91%5.840.3
10/122,1652,1682,1602,160+0.28%90037億9814万-1.82%5.850.3
10/082,1542,1542,1542,1540%20037億8759万-2.14%5.830.3
10/072,1542,1542,1542,1540%10037億8759万-2.18%5.830.3
10/062,1432,1542,1022,154-1.78%60037億8759万-2.27%5.830.3
10/052,1872,1932,1872,193-1.97%20038億5617万-0.59%5.940.31
10/012,2372,2372,2372,2370%30039億3354万+1.13%6.050.31
09/282,2372,2372,2372,237+0.18%20039億3354万+0.9%6.050.31
09/272,2342,2342,2332,233-0.09%40039億2650万+0.5%6.040.31
09/242,2352,2352,2352,2350%10039億3002万+0.36%6.050.31
09/222,2352,2352,2352,235-0.58%10039億3002万+0.22%6.050.31
09/212,2482,2482,2482,248+0.4%20039億5288万+0.63%6.080.32
09/162,2392,2392,2392,239+2.24%20039億3705万+0.04%6.060.32
09/152,1902,1902,1902,190-2.19%20038億5089万-2.32%5.930.31
09/132,2392,2392,2392,239-0.04%10039億3705万-0.44%6.060.32
09/092,2402,2402,2402,240+1.82%2,00039億3881万-0.71%6.060.32
09/062,2002,2002,2002,200+1.34%10038億6848万-2.7%5.950.31
09/012,2102,2102,1712,171-1.72%30038億1748万-4.28%5.880.31
08/312,2092,2092,2092,209+0.78%20038億8430万-2.86%5.980.31
08/302,1582,1922,1582,192-0.72%30038億5441万-3.9%5.930.31
08/272,2082,2082,2082,2080%20038億8254万-3.54%5.980.31
08/262,2082,2082,2082,208+0.78%20038億8254万-3.87%5.980.31
08/252,1972,1972,1872,191-0.05%40038億5265万-4.95%5.930.31
08/242,1212,1922,1202,192+3.25%1,20038億5441万-5.27%5.930.31
08/232,1252,1332,1232,123-1.44%1,30037億3308万-8.57%5.750.3
08/202,1542,1542,1542,154-1.19%20037億8759万-7.71%5.830.3
08/182,1802,1802,1802,180-0.37%10038億3331万-7%5.90.31
08/172,1882,2092,1882,188-0.55%50038億4737万-7.01%5.920.31
08/162,2052,2052,1992,200-0.23%1,00038億6848万-6.9%5.950.31
08/132,3052,3052,2002,205-6.09%6,30038億7727万-7.04%5.970.31
08/122,3522,3562,3212,348-0.51%1,60041億2872万-1.43%6.360.33
08/112,3552,3792,3502,360+0.21%1,80041億4982万-1.09%6.390.33
08/062,3672,3672,3552,3550%20041億4103万-1.38%6.370.33
08/052,3552,3552,3552,355+1.2%10041億4103万-1.71%6.370.33
08/042,3272,3272,3272,327+0.22%30040億9179万-3.04%6.30.33
08/032,3222,3222,3222,322-1.23%20040億8300万-3.53%6.280.33
08/022,3212,3512,3212,351+0.04%30041億3399万-2.61%6.360.33
07/302,3522,3932,3502,350-0.76%50041億3224万-2.89%6.360.33
07/282,4002,4002,3682,368-1.42%20041億6389万-2.43%6.410.33
07/272,3602,4022,3602,402+1.78%40042億2367万-1.23%6.50.34
07/262,4202,4202,3502,360-0.42%1,20041億4982万-3.08%6.390.33
07/212,3522,3702,3522,370+1.24%40041億6740万-2.87%6.410.33
07/202,3312,3412,3312,341-1.22%30041億1641万-4.25%6.340.33