株価チャート

2021/07/27~2022/03/29

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
03/291,9691,9781,9451,945-1.07%2,20017億9353万-0.26%2.490.37
03/281,9451,9661,9451,966+1.08%30018億1290万+0.87%2.510.38
03/251,9461,9461,9451,945-0.05%20017億9353万-0.1%2.490.37
03/241,9461,9461,9461,9460%10017億9446万0%2.490.37
03/231,9451,9461,9451,946+0.05%20017億9446万+0.1%2.490.37
03/221,9451,9451,9451,945-1.47%10017億9353万+0.1%2.490.37
03/181,9571,9741,9421,974+1.02%80018億2028万+1.65%2.520.38
03/151,9111,9541,9111,954+2.3%50018億183万+0.77%2.50.37
03/141,9101,9101,9101,910+0.42%10017億6126万-1.39%2.440.37
03/091,9821,9821,9021,902-3.21%1,70017億5388万-1.81%2.430.36
03/081,8911,9651,8851,965+1.71%1,40018億1198万+1.34%2.510.38
03/071,9321,9321,9321,932-0.41%10017億8155万-0.41%2.470.37
03/041,9401,9401,9401,940+0.47%30017億8892万-0.1%2.480.37
02/281,9321,9321,9311,931-0.31%40017億8062万-0.67%2.470.37
02/241,9321,9371,9321,937-0.67%20017億8616万-0.46%2.480.37
02/221,9501,9501,9501,950+0.98%20017億9814万+0.1%2.490.37
02/181,9321,9321,9311,931-0.05%20017億8062万-0.92%2.470.37
02/171,9401,9401,9321,932-0.92%20017億8155万-1.02%2.470.37
02/161,9501,9501,9501,950+0.88%50017億9814万-0.2%2.490.37
02/151,9411,9411,9321,933-4.12%1,00017億8247万-1.13%2.470.37
02/141,9612,0161,9612,016+0.3%1,80018億5901万+3.07%2.580.39
02/102,0002,0102,0002,010+3.08%70018億5347万+2.87%2.570.38
02/091,9801,9801,9501,950-1.27%50017億9814万-0.1%2.490.37
02/081,9431,9751,9431,975+0.56%40018億2120万+1.13%2.520.38
02/071,9882,0001,9241,964+2.51%2,80018億1105万+0.51%2.510.38
02/041,9161,9161,9161,9160%20017億6679万-1.94%2.450.37
02/031,9161,9161,9161,916+0.05%10017億6679万-2.64%2.450.37
02/021,9151,9151,9151,9150%1,50017億6587万-3.43%2.450.37
02/011,9151,9201,9151,9150%1,20017億6587万-4.15%2.450.37
01/311,9101,9151,9101,915+0.47%30017億6587万-5.24%2.450.37
01/281,9061,9061,9061,906+0.05%20017億5757万-6.2%2.440.36
01/271,9051,9051,9051,9050%30017億5665万-6.53%2.430.36
01/251,9011,9201,9011,905-0.78%1,30017億5665万-6.71%2.430.36
01/211,9391,9391,9001,920-1.89%3,80017億7048万-6.11%2.450.37
01/191,9431,9571,9431,957-0.66%1,70018億460万-4.44%2.50.37
01/111,9701,9701,9701,970-0.76%10018億1659万-3.95%2.520.38
01/071,9851,9851,9851,9850%10018億3042万-3.31%2.540.38
01/061,9821,9851,9651,985-0.15%90018億3042万-3.5%2.540.38
01/051,9881,9881,9881,988-0.6%10018億3319万-3.54%2.540.38
01/041,9992,0201,9762,000+1.27%50018億4425万-3.1%2.560.38
2021
12/301,9991,9991,9701,975-1.2%70018億2120万-4.31%5.850.41
12/291,9581,9991,9581,999+0.55%50018億4333万-3.2%5.920.42
12/281,9712,0011,9711,988+1.38%1,40018億3319万-3.73%5.890.42
12/271,9661,9861,9581,961-0.1%80018億829万-5.04%5.810.41
12/241,9631,9641,9631,963+0.36%80018億1013万-4.99%5.810.41
12/231,9561,9561,9561,956-0.76%20018億368万-5.37%5.790.41
12/221,9891,9901,9611,971-0.55%1,30018億1751万-4.64%5.840.41
12/211,9551,9821,9551,9820%2,50018億2765万-4.11%5.870.42
12/201,9851,9871,9311,9820%5,00018億2765万-4.11%5.870.42
12/172,1202,1201,9391,982-12.07%17,50018億2765万-4.07%5.870.42
12/162,3482,3482,2222,254-1.91%1,20020億7847万+9.1%6.680.47
12/152,1002,3002,0902,298+0.79%6,50021億1905万+11.82%6.810.48
12/142,3202,3502,2472,280-8.84%8,40021億245万+11.66%6.750.48
12/132,2922,6922,2912,501+13.84%28,60023億624万+23.2%7.410.52
12/102,0502,2002,0502,197+7.07%60020億2591万+9.41%6.510.46
12/092,0022,0522,0022,052+2.5%1,30018億9220万+2.65%6.080.43
12/082,0022,0022,0022,002+1.06%30018億4610万+0.35%5.930.42
11/301,9811,9811,9811,9810%20018億2673万-0.45%5.870.42
11/291,9801,9811,9801,981-3.13%80018億2673万-0.3%5.870.42
11/252,0102,0452,0102,045+1.74%30018億8575万+3.13%6.060.43
11/242,0602,0602,0102,010-3.37%20018億5347万+1.67%5.950.42
11/222,0702,0802,0702,080-0.95%20019億1802万+5.37%6.160.44
11/192,1002,1002,1002,100+1.94%20019億3646万+6.71%6.220.44
11/182,0502,0602,0502,060+3.21%70018億9958万+5.1%6.10.43
11/172,0202,0201,9881,996-0.6%40018億4056万+2.2%5.910.42
11/162,0002,0082,0002,008+0.45%20018億5163万+2.92%5.950.42
11/151,9991,9991,9991,999+1.06%50018億4333万+2.51%5.920.42
11/111,9801,9801,9761,978-0.6%3,20018億2396万+1.59%5.860.42
11/101,9522,0201,9521,990-0.45%2,80018億3503万+2.16%5.890.42
11/091,9962,0001,9961,999+3.31%70018億4333万+2.67%5.920.42
11/081,9401,9571,9251,935-2.27%90017億8431万-0.67%5.730.41
11/011,9801,9801,9801,980+0.15%10018億2581万+1.54%5.860.42
10/211,9771,9771,9771,9770%10018億2304万+1.44%5.860.41
10/181,9682,0001,9681,977+0.1%1,00018億2304万+1.28%5.860.41
10/151,9751,9751,9751,9750%10018億2120万+1.23%5.850.41
10/141,9751,9751,9751,9750%30018億2120万+1.18%5.850.41
10/122,0052,0051,9751,975-0.25%90018億2120万+1.13%5.850.41
10/111,9691,9801,9691,980+1.02%1,90018億2581万+1.33%5.860.42
10/081,9681,9681,9601,960-0.41%50018億737万+0.51%5.810.41
09/271,9471,9681,9441,968+1.03%70018億1474万+1.03%5.830.41
09/241,9481,9481,9481,948+3.56%10017億9630万+0.1%5.770.41
09/211,8981,8981,8801,881-0.69%50017億3452万-3.34%5.570.39
09/141,8931,8941,8931,894+0.16%70017億4651万-2.77%5.610.4
09/101,8911,8911,8911,891+0.05%10017億4374万-3.03%5.60.4
09/081,8901,8911,8861,890-2.07%1,40017億4282万-3.23%5.60.4
09/071,9301,9301,9301,930-0.1%1,40017億7970万-1.38%5.720.4
09/061,9311,9321,9311,932+1.52%20017億8155万-1.38%5.720.41
09/031,8981,9031,8981,903+0.58%40017億5480万-2.96%5.640.4
08/301,8811,9011,8811,892-2.97%1,10017億4466万-3.86%5.60.4
08/231,9241,9501,9241,950-0.71%20017億9814万-1.07%5.780.41
08/201,9411,9741,9411,964+1.18%40018億1105万-0.3%5.820.41
08/121,9101,9411,9101,941-2.95%2,20017億8985万-1.47%5.750.41
08/112,0002,0302,0002,000+1.52%1,20018億4425万+1.52%5.920.42
08/102,0202,0201,9701,970-2.48%60018億1659万+0.2%5.840.41
08/062,0152,0202,0152,020+2.8%1,20018億6269万+2.9%5.980.42
08/022,0002,0001,9651,965-0.71%20018億1198万+0.46%5.820.41
07/302,0012,0011,9791,979-2.46%90018億2489万+1.38%5.860.42
07/292,0282,0502,0282,029+2.89%1,10018億7099万+4.21%6.010.43
07/281,9721,9721,9721,972-1.3%10018億1843万+1.7%5.840.41
07/271,9981,9981,9981,9980%40018億4241万+3.36%5.920.42