株価チャート

2021/10/28～2022/03/31

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
03/311,2101,2331,2101,220+0.08%50016億9824万-0.08%6.940.34
03/301,2311,2311,2191,219-0.97%20016億9684万-0.33%6.970.34
03/291,2311,2311,2311,231-0.24%20017億1355万+0.57%7.040.34
03/281,2351,2351,2341,234+2.07%50017億1772万+0.82%7.060.34
03/251,2091,2091,2091,209-0.08%20016億8292万-1.23%6.910.34
03/241,2041,2341,2041,2100%40016億8432万-1.31%6.920.34
03/231,1901,2221,1901,210-0.49%80016億8432万-1.39%6.920.34
03/221,2161,2161,2161,216+0.08%30016億9267万-1.06%6.950.34
03/181,2181,2181,2151,2150%40016億9128万-1.3%6.950.34
03/171,2151,2151,2151,2150%90016億9128万-1.46%6.950.34
03/161,2351,2351,2051,215-1.62%70016億9128万-1.62%6.950.34
03/151,2351,2351,2351,235+0.82%70017億1912万0%7.060.34
03/141,2251,2251,2251,2250%10017億520万-0.81%70.34
03/111,2251,2251,2251,2250%20017億520万-0.81%70.34
03/101,2391,2391,2251,225+1.32%70017億520万-0.89%70.34
03/091,2131,2131,2051,209-0.33%40016億8292万-2.18%6.910.34
03/081,1731,2131,1661,213-1.62%1,10016億8849万-1.7%6.940.34
03/071,2501,2501,2331,233-1.36%40017億1633万+0.08%7.050.34
03/041,2101,2501,2101,250+3.31%80017億4000万+1.71%7.150.35
03/031,2101,2101,2101,2100%20016億8432万-1.39%6.920.34
03/021,2161,2161,2101,210-0.82%20016億8432万-1.31%6.920.34
03/011,2401,2411,2001,220-0.81%2,90016億9824万-0.25%6.980.34
02/281,2271,2351,2221,230+0.24%1,20017億1216万+0.74%7.030.34
02/251,2501,2501,2271,2270%90017億798万+0.74%7.020.34
02/241,2331,2331,2271,227-2.54%60017億798万+0.82%7.020.34
02/221,2491,2591,2491,259+1.53%20017億5252万+3.62%7.20.35
02/181,2401,2401,2401,2400%20017億2608万+2.23%7.090.34
02/171,2401,2401,2401,2400%60017億2608万+2.31%7.090.34
02/161,2401,2401,2391,2400%1,20017億2608万+2.39%7.090.34
02/151,2401,2431,2401,2400%1,00017億2608万+2.23%7.090.34
02/141,2531,2531,2141,240-2.36%70017億2608万+2.23%7.090.34
02/101,2791,2791,2701,270-0.16%70017億6784万+4.87%7.260.35
02/091,2601,2721,2601,272+0.95%2,10017億7062万+5.47%7.270.35
02/081,2501,2601,2501,260+0.72%30017億5392万+4.91%7.20.35
02/071,2601,2801,2501,251+1.71%1,40017億4139万+4.42%7.150.35
02/041,2281,2381,2281,230+0.16%50017億1216万+2.93%7.030.34
02/031,2301,2301,2281,228-0.16%80017億937万+2.93%7.020.34
02/021,2561,2561,1961,230-1.6%80017億1216万+3.27%7.030.34
02/011,2901,2901,2301,250+1.63%36,10017億4000万+5.04%7.150.35
01/311,2501,2501,2201,230+6.03%5,70017億1216万+3.54%7.030.34
01/281,1151,1601,1111,1600%7,70016億1472万-2.27%6.630.32
01/271,1301,1601,1301,160+0.09%27,80016億1472万-2.44%6.630.32
01/261,1891,1891,1591,159-2.36%60016億1332万-2.77%6.630.32
01/251,1811,1871,1811,187-0.25%20016億5230万-0.67%6.790.33
01/241,1551,2011,1551,190+4.85%40016億5648万-0.58%6.80.33
01/211,1331,1351,1331,135-2.24%1,10015億7992万-5.26%6.490.31
01/201,1701,1701,1611,161-0.77%20016億1611万-3.49%6.640.32
01/191,1701,1701,1701,170-2.01%10016億2864万-2.99%6.690.32
01/181,1601,1941,1601,194+0.34%90016億6204万-1.32%6.830.33
01/171,2161,2161,1901,190-0.42%1,50016億5648万-1.82%6.80.33
01/141,2251,2251,1951,195-2.13%60016億6344万-1.65%6.830.33
01/121,2101,2211,2101,221+0.66%40016億9963万+0.33%6.980.34
01/111,2191,2591,2021,213-5.16%2,00016億8849万-0.33%6.940.34
01/071,2481,2791,2061,279+2.48%1,60017億8036万+5.01%7.310.35
01/061,1661,2851,1441,248+5.76%34,70017億3721万+2.55%7.140.35
01/051,1641,1801,1641,180+1.37%80016億4256万-3.04%6.750.33
01/041,1861,1861,1551,164+1.04%3,40016億2028万-4.51%6.650.32
2021
12/301,1601,1701,1451,152-1.03%2,10016億358万-5.73%6.590.32
12/291,1741,1741,1611,164-1.36%60016億2028万-5.21%6.650.32
12/281,1731,1801,1501,180+0.43%1,40016億4256万-4.22%6.750.33
12/271,2001,2001,1751,175-1.67%2,40016億3560万-4.94%6.720.33
12/241,2011,2011,1951,195-0.75%80016億6344万-3.55%6.830.33
12/231,2061,2061,2031,204+0.17%90016億7596万-3.06%6.880.33
12/221,2061,2061,2021,202-0.25%50016億7318万-3.38%6.870.33
12/211,2101,2101,2041,205-0.41%90016億7736万-3.29%6.890.33
12/201,2191,2191,2101,210-0.82%70016億8432万-2.97%6.920.34
12/171,2421,2421,2201,220-1.37%1,20016億9824万-2.32%6.980.34
12/161,2301,2381,2211,237+0.57%1,90017億2190万-1.04%7.070.34
12/151,2321,2321,2301,230-0.16%1,10017億1216万-1.68%7.030.34
12/141,2451,2451,2281,232-1.04%1,50017億1494万-1.68%7.040.34
12/131,2671,2671,2451,245-0.56%60017億3304万-0.8%7.120.35
12/101,2561,2571,2521,252-0.32%1,70017億4278万-0.4%7.160.35
12/091,2521,2571,2321,256+0.32%1,90017億4835万-0.16%7.180.35
12/081,2521,2521,2521,2520%80017億4278万-0.56%7.160.35
12/071,2451,2541,2451,252+0.56%1,40017億4278万-0.71%7.160.35
12/061,2451,2451,2451,2450%60017億3304万-1.43%7.120.35
12/031,2501,2501,2451,245+1.55%50017億3304万-1.43%7.120.35
12/021,2491,2491,2261,226-1.84%70017億659万-2.93%7.010.34
12/011,2691,2691,2221,2490%2,00017億3860万-1.19%7.140.35
11/301,2371,2741,2371,249+1.05%90017億3860万-1.03%7.140.35
11/291,2491,2741,2361,236-1.04%2,70017億2051万-2.06%7.070.34
11/261,2851,2851,2491,249-2.27%2,10017億3860万-1.03%7.140.35
11/251,2771,2781,2631,278+0.16%8,00017億7897万+1.35%7.310.35
11/241,2791,2791,2521,276+0.55%90017億7619万+1.35%7.30.35
11/221,2631,2691,2631,269+0.48%70017億6644万+0.95%7.260.35
11/181,2631,2631,2631,2630%10017億5809万+0.56%7.220.35
11/171,2711,2711,2541,263+0.24%90017億5809万+0.72%7.220.35
11/161,2401,2601,2401,260+0.88%50017億5392万+0.56%7.20.35
11/151,2481,2491,2481,249+0.97%60017億3860万-0.16%7.140.35
11/121,2421,2481,2371,237-0.88%40017億2190万-1.04%7.070.34
11/111,2571,2571,2011,248+0.08%3,80017億3721万-0.16%7.140.35
11/101,2541,2541,2471,247-1.42%1,00017億3582万-0.08%7.130.35
11/091,2741,2741,2621,265-1.09%3,50017億6088万+1.44%7.230.35
11/081,2761,2801,2501,279+0.16%1,60017億8036万+2.65%7.310.35
11/051,2621,2771,2621,277-1.16%1,10017億7758万+2.65%7.30.35
11/041,2771,2921,2671,292-0.62%3,10017億9846万+4.03%7.390.36
11/021,2721,3181,2251,300+1.48%9,40018億960万+4.92%7.430.36
11/011,3241,3591,2211,281-0.39%5,30017億8315万+3.64%7.320.36
10/291,2991,2991,2601,286-1.3%3,40017億9011万+4.3%7.350.36
10/281,2501,3491,2501,303+4.32%8,50018億1377万+5.93%7.450.36