株価チャート

2021/11/26~2022/04/28

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
04/284,0654,0954,0304,030-3.24%1,80054億8080万-8.72%5.050.41
04/274,2154,2304,1404,165-7.75%3,50056億6440万-5.92%5.220.42
04/264,4804,5154,4254,515+0.78%4,20061億4040万+1.85%5.660.46
04/254,4204,4804,4204,480+1.36%1,60060億9280万+1.22%5.620.46
04/224,4604,4604,4204,420-0.9%60060億1120万-0.02%5.540.45
04/214,4504,4604,4404,460-0.22%80060億6560万+0.93%5.590.45
04/204,4704,4704,3704,470+2.29%1,50060億7920万+1.2%5.610.46
04/194,3704,3704,3704,3700%60059億4320万-0.95%5.480.44
04/184,4204,4204,3704,370-2.67%1,70059億4320万-1.02%5.480.44
04/154,4804,4904,4804,490+0.34%90061億640万+1.7%5.630.46
04/144,4404,4754,4404,475+0.9%20060億8600万+1.61%5.610.46
04/134,4354,4404,4354,435-1%50060億3160万+0.96%5.560.45
04/124,4904,4904,4804,480+0.34%40060億9280万+2.12%5.620.46
04/114,4404,4654,4404,465+0.56%30060億7240万+2.01%5.60.45
04/084,4654,4654,4304,440+0.45%40060億3840万+1.6%5.570.45
04/074,4954,4954,4204,420-2.32%1,40060億1120万+1.31%5.540.45
04/064,4804,5304,4804,525+1.23%30061億5400万+3.83%5.680.46
04/054,5504,5504,4404,470-2.4%1,70060億7920万+2.85%5.610.46
04/044,6004,6004,5304,580+1.1%2,10062億2880万+5.65%5.740.47
04/014,5404,5404,4604,530+2.95%2,60061億6080万+4.72%5.680.46
03/314,3604,4004,3604,400+1.03%1,60059億8400万+1.88%5.520.45
03/304,3654,3704,3554,355-0.23%1,00059億2280万+0.9%5.460.44
03/294,3454,3654,3454,365+0.58%40059億3640万+1.16%5.470.44
03/284,3204,3404,3204,340+0.46%20059億240万+0.67%5.440.44
03/254,3204,3254,3204,320-0.46%70058億7520万+0.21%5.420.44
03/244,3204,3554,3204,340+0.46%80059億240万+0.72%5.440.44
03/234,3204,3204,3204,3200%20058億7520万+0.33%5.420.44
03/224,3504,3504,3154,320-0.92%2,00058億7520万+0.42%5.420.44
03/184,3704,3704,3604,360-0.34%30059億2960万+1.47%5.470.44
03/174,4004,4004,3754,375-0.57%40059億5000万+2.03%5.490.45
03/164,4354,4354,3754,400+0.8%70059億8400万+2.85%5.520.45
03/154,4254,4254,3654,365-1.36%1,10059億3640万+2.3%5.470.44
03/144,3204,4654,3154,425+1.03%2,90060億1800万+3.97%5.550.45
03/114,2854,3804,2154,380+3.91%1,10059億5680万+3.25%5.490.45
03/104,2054,2154,2054,215+0.6%30057億3240万-0.35%5.290.43
03/084,1904,1904,1904,190-2.56%10056億9840万-0.85%5.260.43
03/044,3404,3404,3004,300+1.53%30058億4800万+1.8%5.390.44
03/034,2104,2904,2104,235-1.05%90057億5960万+0.5%5.310.43
03/024,2704,2854,2504,280+0.35%70058億2080万+1.71%5.370.44
03/014,2804,2804,2104,265-0.47%40058億40万+1.62%5.350.43
02/284,2304,2854,2304,285+1.3%50058億2760万+2.34%5.370.44
02/254,2104,2304,2104,230+0.59%50057億5280万+1.24%5.310.43
02/244,2004,2504,2004,205-3.11%90057億1880万+0.79%5.270.43
02/224,3604,3604,3404,340-0.46%20059億240万+4.18%5.440.44
02/214,3554,3654,3354,360+0.81%80059億2960万+4.98%5.470.44
02/184,2854,3254,2854,3250%30058億8200万+4.52%5.420.44
02/174,2804,3254,2804,325+1.05%50058億8200万+4.8%5.420.44
02/164,3004,3004,2804,280-1.5%30058億2080万+4.11%5.370.44
02/154,2554,3904,2554,345+2.12%50059億920万+5.98%5.450.44
02/144,2904,2904,2554,255-0.58%70057億8680万+4.19%5.340.43
02/104,2354,2904,2354,280+1.66%40058億2080万+5.03%5.370.44
02/094,1904,2654,1904,210+0.48%1,70057億2560万+3.47%5.280.43
02/074,1504,1904,1504,190+0.96%60056億9840万+3.13%5.260.43
02/044,1304,1504,1054,150+0.61%90056億4400万+2.32%5.210.42
02/034,1004,2004,1004,125+0.49%1,40056億1000万+1.83%5.170.42
02/024,1804,1804,0404,105-0.12%1,00055億8280万+1.51%5.150.42
02/014,0604,1104,0604,110+1.36%30055億8960万+1.73%5.160.42
01/314,0304,1004,0304,055-1.1%70055億1480万+0.5%5.090.41
01/284,0954,1004,0954,100+0.12%20055億7600万+1.71%5.140.42
01/274,1504,1504,0504,095-1.21%1,20055億6920万+1.64%5.140.42
01/264,0654,1454,0654,145+2.35%50056億3720万+2.83%5.20.42
01/254,0854,1104,0504,050-0.86%40055億800万+0.47%5.080.41
01/243,9954,0853,9904,085+2.13%70055億5560万+1.11%5.120.42
01/214,0304,0504,0004,000-0.74%1,60054億4000万-1.21%5.020.41
01/204,1104,1104,0304,030-0.62%1,70054億8080万-0.91%5.050.41
01/194,0904,0904,0054,055-0.73%1,00055億1480万-0.71%5.090.41
01/184,0604,1004,0604,085+0.99%1,40055億5560万-0.8%5.120.42
01/174,0504,0703,9904,045+0.87%1,40055億120万-2.32%5.070.41
01/144,0004,0203,9804,010+0.25%1,00054億5360万-3.77%5.030.41
01/133,9604,0003,9604,000-1.23%80054億4000万-4.49%5.020.41
01/123,9204,0503,9204,050+3.32%1,90055億800万-3.71%5.080.41
01/113,9253,9553,8753,920-1.88%1,80053億3120万-7.22%4.920.4
01/074,0154,0153,9953,995+0.76%30054億3320万-5.89%5.010.41
01/064,0154,0653,9153,965-1.37%1,10053億9240万-6.97%4.970.4
01/054,1254,1254,0204,020-2.55%1,60054億6720万-6.07%5.040.41
01/044,0654,1254,0654,125+1.73%60056億1000万-3.91%5.170.42
2021
12/304,0354,0654,0354,055+0.62%1,00055億1480万-5.72%5.090.41
12/284,0254,0304,0254,030+0.12%20054億8080万-6.58%5.050.41
12/274,0054,0253,8504,025+1.77%2,00054億7400万-7%5.050.41
12/244,0154,0403,9553,955-1.25%1,60053億7880万-8.87%4.960.4
12/233,9704,0053,9704,005+0.88%90054億4680万-8.04%5.020.41
12/223,9653,9753,9653,970+0.13%2,10053億9920万-9.11%4.980.4
12/214,0004,0503,9103,965-2.22%2,30053億9240万-9.5%4.970.4
12/204,1404,1404,0554,055-2.05%1,40055億1480万-7.74%5.090.41
12/174,1404,1504,0904,140+0.24%1,80056億3040万-5.97%5.190.42
12/164,2104,2104,1304,130-3.5%2,00056億1680万-6.29%5.180.42
12/154,3604,3604,1804,280-0.93%3,30058億2080万-2.99%5.370.44
12/144,4104,4154,1604,320-2.7%3,80058億7520万-2.04%5.420.44
12/134,4554,4554,4004,440-0.34%2,30060億3840万+0.57%5.570.45
12/104,5604,6054,3804,455-9.27%11,50060億5880万+1%5.590.45
12/094,7004,9104,7004,910+5.36%7,40066億7760万+11.36%6.160.5
12/084,6854,6904,6154,660-0.53%1,40063億3760万+6.25%5.840.47
12/074,5554,6904,5554,685+3.31%2,80063億7160万+7.16%5.880.48
12/064,4554,5354,4554,535+1.8%40061億6760万+4.13%5.690.46
12/034,5404,5454,4554,455-1.87%1,80060億5880万+2.56%5.590.45
12/024,4704,5554,4254,540+3.18%2,90061億7440万+4.68%5.690.46
12/014,4254,4504,4004,400-0.56%70059億8400万+1.66%5.520.45
11/304,4254,4254,4254,4250%10060億1800万+2.29%5.550.45
11/294,4254,4254,4154,425+1.96%1,20060億1800万+2.36%5.550.45
11/264,3304,3704,3304,340+0.23%50059億240万+0.42%5.440.44