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
03/312,9553,0552,9212,946+1.34%607,800400億2294万+3.59%5.050.87
03/302,8312,9072,7832,907-0.55%439,200394億9310万+2.72%4.980.86
03/292,9262,9462,8822,923+0.17%435,600397億1047万+3.62%5.010.86
03/283,0503,0552,9042,918-5.41%689,100396億4255万+3.73%50.86
03/253,0203,0952,9623,085+2.15%600,800419億1133万+9.9%5.290.91
03/242,9803,1102,9773,020+2.48%854,500410億2827万+8.05%5.180.89
03/232,9272,9512,8412,947+0.48%544,100400億3653万+6.01%5.050.87
03/223,0303,0302,8742,933-0.24%714,900398億4633万+5.92%5.030.87
03/182,7682,9662,7672,940+8.09%985,600399億4143万+6.87%5.040.87
03/172,6702,7522,6462,720+1.38%544,100369億5261万-0.51%4.660.8
03/162,6202,6842,6102,683+4.23%493,600364億4995万-1.51%4.60.79
03/152,7512,7692,5572,574-9.72%1,127,700349億6913万-5.12%4.410.76
03/142,6982,8692,6882,851+6.7%689,800387億3232万+5.36%4.890.84
03/112,5902,7382,5832,672+1.83%587,700363億51万-0.63%4.580.79
03/102,5642,6252,4512,624+2.22%893,200356億4840万-2.05%4.50.78
03/092,7022,7502,5502,567-3.21%807,400348億7403万-3.79%4.40.76
03/082,9352,9382,6182,652-13.19%1,380,100360億2880万-0.3%4.550.78
03/073,2503,3003,0253,055-2.08%836,500415億376万+15.46%5.240.9
03/043,3303,3453,0103,120-2.8%1,386,900423億8682万+19.45%5.350.92
03/033,0853,2303,0853,210+6.47%1,015,600436億952万+24.37%5.50.95
03/022,8593,0502,8383,015+5.38%1,022,700409億6034万+18.47%5.170.89
03/012,8002,8692,7502,861+4.19%729,100388億6817万+13.49%4.90.85
02/282,6182,7972,6182,746+6.43%839,000373億584万+9.58%4.710.81
02/252,5912,6172,5542,580+1.53%295,800350億5064万+3.53%4.420.76
02/242,6002,6282,5022,541-2.46%482,000345億2080万+2.34%4.360.75
02/222,6442,6832,5762,605-3.3%439,500353億9028万+5.17%4.460.77
02/212,7232,7242,6422,694-0.99%381,800365億9939万+9.07%4.620.8
02/182,7122,8162,7072,721-1.48%467,900369億6620万+10.39%4.660.8
02/172,8102,8262,7202,762-0.61%519,700375億2320万+12.32%4.730.82
02/162,7212,7792,6722,779+5.07%679,600377億5416万+13.61%4.760.82
02/152,6742,7892,6062,645-1.38%1,207,300359億3370万+8.94%4.530.78
02/142,4842,7202,4662,682+7.8%1,495,000364億3636万+11.1%4.60.79
02/102,5492,5532,4372,488-0.88%599,700338億77万+3.62%4.260.73
02/092,4902,5332,4602,510+2.32%641,900340億9965万+4.71%4.30.74
02/082,4672,4932,4292,453+1.07%360,500333億2528万+2.68%4.20.72
02/072,3992,4512,3942,427+1.17%280,800329億7205万+1.89%4.160.72
02/042,4152,4282,3522,399-0.54%322,100325億9166万+0.97%4.110.71
02/032,4192,4202,3822,412-0.9%276,200327億6827万+1.77%4.130.71
02/022,4002,4542,3952,434+3.49%402,100330億6715万+3%4.170.72
02/012,3602,3932,3162,352-0.47%379,000319億5314万-0.25%4.030.69
01/312,2782,3952,2722,363+3.32%333,500321億258万+0.3%4.050.7
01/282,2502,2962,2222,287+2.83%318,200310億7008万-2.68%3.920.68
01/272,3682,3802,2122,224-5.24%603,200302億1419万-5.16%3.810.66
01/262,3392,3902,3152,347+2%328,600318億8521万+0.21%4.020.69
01/252,3942,4052,2782,301-4.92%665,900312億6028万-1.54%3.940.68
01/242,4312,4742,3912,420-2.46%402,800328億7696万+3.73%4.150.71
01/212,3732,4822,3312,481+3.33%558,700337億567万+6.8%4.250.73
01/202,3452,4302,3382,401+2.69%432,200326億1883万+3.94%4.120.71
01/192,3482,4392,3182,338-2.5%476,200317億6294万+1.56%4.010.69
01/182,4282,4742,3772,398-1.76%413,500325億7807万+4.4%4.110.71
01/172,5692,5862,4242,441-4.5%639,100331億6225万+6.59%4.180.72
01/142,6002,6052,4622,556-0.81%912,300347億2459万+12.01%4.380.76
01/132,4702,5932,4492,577+5.88%902,200350億988万+13.57%4.420.76
01/122,3802,4342,3582,434+3.97%438,700330億6715万+8.03%4.170.72
01/112,2852,3492,2752,341+2.09%368,100318億370万+4.42%4.010.69
01/072,3422,3722,2252,293-2.01%516,300311億5159万+2.69%3.930.68
01/062,4002,4462,3172,340-2.5%840,100317億9011万+5.03%4.010.69
01/052,3482,4072,3372,400+3.94%545,600326億525万+8.11%4.110.71
01/042,2912,3282,2652,309+1.32%262,800313億6896万+4.48%3.960.68
2021
12/302,2552,2982,2372,279+0.09%179,700309億6140万+3.22%3.910.67
12/292,2482,2932,2482,277+1.52%200,900309億3423万+3.08%3.90.67
12/282,2662,2722,2322,243-0.22%365,400304億7232万+1.4%3.840.66
12/272,3092,3092,2282,248-2.18%392,800305億4025万+1.54%3.850.66
12/242,3202,3472,2622,298-0.43%410,500312億1952万+3.7%3.940.68
12/232,2322,3262,2162,308+4.86%444,700313億5538万+4.1%3.960.68
12/222,1602,2232,1602,201+1.62%268,500299億173万-0.77%3.770.65
12/212,1682,1782,1192,166+1.07%353,500294億2623万-2.65%3.710.64
12/202,2172,2262,1382,143-4.07%416,000291億1377万-4.16%3.670.63
12/172,2192,2582,2082,234+2.1%319,800303億5005万-0.58%3.830.66
12/162,2022,2162,1702,188+0.18%231,800297億2511万-2.97%3.750.65
12/152,1552,2162,1552,184+1.16%233,400296億7077万-3.66%3.740.65
12/142,1932,1952,1442,159-1.6%254,500293億3113万-6.09%3.70.64
12/132,2252,2322,1732,194-0.99%158,800298億663万-5.84%3.760.65
12/102,2262,2652,2032,216-0.45%242,700301億551万-6.18%3.80.65
12/092,2782,2782,2122,226-0.76%268,300302億4136万-7.1%3.820.66
12/082,2812,2862,2182,243+0.54%354,200304億7232万-7.66%3.840.66
12/072,1932,2392,1822,231+3.29%317,300303億929万-9.53%3.820.66
12/062,1682,2082,1502,160-0.41%205,100293億4472万-13.63%3.70.64
12/032,1372,1692,1082,169+2.31%233,900294億6699万-14.57%3.720.64
12/022,1202,1562,1012,120-2.3%260,200288億130万-17.99%3.630.63
12/012,1232,1832,1012,170+2.26%280,800294億8058万-17.65%3.720.64
11/302,2062,2452,1202,122-2.26%375,900288億2847万-20.82%3.640.63
11/292,1702,2242,1602,171-3.25%351,700294億9416万-20.27%3.720.64
11/262,3102,3132,2312,244-3.32%307,800304億8590万-19.16%3.850.66
11/252,3122,3402,2762,321-0.47%236,500315億3199万-17.87%3.980.69
11/242,3282,3942,3072,332+1.22%362,800316億8143万-18.97%40.69
11/222,2892,3072,2472,304+0.66%226,200313億104万-21.2%3.950.68
11/192,2952,3152,2732,289-1.25%329,600310億9725万-22.49%3.920.68
11/182,3172,3422,2922,318-1.57%316,500314億9123万-22.16%3.970.68
11/172,3542,3762,3112,355-0.38%389,100319億9390万-21.45%4.040.7
11/162,4452,4452,3372,364-3.39%660,400321億1617万-21.67%4.050.7
11/152,4082,4552,3842,447+1.7%459,900332億4376万-19.27%4.190.72
11/122,4742,4862,4002,406-1.8%773,500326億8676万-20.78%4.120.71
11/112,4602,5332,4252,450-1.33%1,441,400332億8452万-19.51%4.20.72
11/102,4832,5482,4832,483-16.76%1,122,200337億3284万-18.56%4.260.73
11/093,0403,0952,9682,983+1.57%692,600405億2560万-2.26%5.110.88
11/082,9802,9962,8582,937-1.41%678,600399億67万-3.23%5.030.87
11/053,0403,0502,9422,979-3.44%689,100404億7126万-1.39%5.110.88
11/043,0753,1753,0603,085+1.15%409,800419億1133万+2.59%5.290.91
11/023,1353,1603,0053,050-3.63%566,800414億3583万+1.84%5.230.9