株価チャート

2021/11/11~2022/04/08

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
04/081,4471,4861,4451,485+4.14%125,700394億1190万+8.32%44.216.91
04/071,4101,4281,4011,4260%54,000378億4604万+4.62%42.466.64
04/061,4091,4501,3901,426+1.21%75,600378億4604万+5.01%42.466.64
04/051,3961,4181,3661,409+4.91%94,700373億9486万+4.22%41.956.56
04/041,3701,3701,2961,343-1.97%143,900356億4322万-0.15%39.996.25
04/011,3601,3801,3461,370-0.29%59,100363億5980万+2.24%40.796.38
04/01株式分割 1→2
03/311,3801,3881,3401,374-1.01%118,100364億6596万+3.23%40.916.39
03/301,4661,4661,3601,388-5.32%116,600736億7504万+4.91%82.9612.97
03/291,4441,4661,4301,466-0.37%106,200389億764万+11.31%43.456.79
03/281,4871,4911,4201,472-2.87%115,600390億5361万+12.5%43.616.82
03/251,4971,5181,4721,515+2.23%125,400402億810万+16.63%44.97.02
03/241,4001,4821,3921,482+5.82%241,800393億3228万+14.88%43.926.87
03/231,3701,4101,3681,401+3.24%123,400371億6927万+9.33%41.516.49
03/221,3511,3621,3361,357+1.01%70,800360億151万+6.64%40.26.28
03/181,3191,3601,3191,343-0.04%45,000356億4322万+6%39.86.22
03/171,3331,3441,3071,344+2.75%40,000356億5649万+6.37%39.826.22
03/161,3181,3201,2801,308-0.76%83,000347億105万+3.93%38.756.06
03/151,3671,3681,3101,318-3.62%86,000349億6645万+4.98%39.056.1
03/141,3531,3901,3401,367+1.18%95,800362億8018万+9.19%40.526.33
03/111,3081,3831,2991,351+3.21%213,600358億5554万+8.43%40.046.26
03/101,2861,3091,2801,309+4.72%84,200347億4086万+5.56%38.86.06
03/091,2321,2591,2301,250+0.64%58,200331億7500万+1.21%37.055.79
03/081,2401,2761,2321,242-1.58%69,800329億6268万+0.73%36.815.75
03/071,2531,2781,2431,262-0.55%64,600334億9348万+2.6%37.45.85
03/041,2791,2861,2571,269-1.97%45,200336億7926万+3.59%37.615.88
03/031,2991,3251,2841,295+0.19%32,400343億5603万+6.11%38.376
03/021,2751,3001,2581,292+0.98%47,400342億8968万+6.25%38.295.98
03/011,2271,2861,2271,280+4.28%59,400339億5793万+5.48%37.925.93
02/281,2331,2331,2031,227+1.03%48,200325億6458万+1.49%36.375.68
02/251,1911,2151,1651,215+5.11%52,600322億3283万+0.54%365.63
02/241,1551,1721,1411,156-2.08%75,000306億6697万-4.5%34.255.35
02/221,2051,2211,1791,180-4.14%59,000313億1720万-2.88%34.975.47
02/211,2191,2311,2081,231-1.01%38,200326億7074万+0.74%36.485.7
02/181,2381,2481,2061,244-0.4%75,600330億249万+1.51%36.865.76
02/171,2721,2721,2461,249-1.81%86,400331億3519万+1.92%375.78
02/161,2891,2891,2351,272+0.59%120,400337億4561万+3.71%37.695.89
02/151,2751,3051,2351,264+6.26%150,600335億4656万+3.02%37.465.86
02/141,2051,2141,1801,190-3.25%101,800315億6933万-3.45%35.255.51
02/101,2441,2551,2191,230-1.17%51,400326億3093万-0.69%36.445.7
02/091,2171,2491,2141,244+2.68%59,400330億1576万-0.08%36.875.76
02/081,2411,2441,2121,212-2.42%53,200321億5321万-3.23%35.915.61
02/071,2491,2601,2271,242+0.53%107,000329億4941万-1.47%36.85.75
02/041,2001,2381,1891,235+2.53%74,000327億7690万-2.29%36.65.72
02/031,2301,2301,1821,205-0.45%44,600319億6743万-5.08%35.75.58
02/021,1891,2321,1741,210+1.81%69,000321億1340万-5.1%35.865.61
02/011,2041,2231,1771,189-1.29%69,200315億4279万-7.22%35.235.51
01/311,1561,2141,1561,204+3.17%69,200319億5416万-6.3%35.685.58
01/281,1311,1791,1171,167+3.41%82,000309億7218万-9.39%34.595.41
01/271,1821,1921,1151,129-2.38%161,200299億5039万-12.79%33.455.23
01/261,1701,1761,1471,156-1.87%112,200306億8024万-11.15%34.265.35
01/251,2191,2251,1691,178-3.36%104,200312億6412万-9.87%34.915.46
01/241,1811,2271,1701,219+2.09%83,800323億5226万-7.37%36.135.65
01/211,1781,2061,1591,194-0.21%137,200316億7443万-9.75%35.375.53
01/201,2251,2301,1801,197-4.05%202,000317億4075万-9.97%35.455.54
01/191,2761,2781,2311,247-3.93%160,600330億8041万-6.45%36.945.77
01/181,3451,3601,2951,298-3.49%131,400344億3334万-2.92%38.456.01
01/171,3131,3551,3071,345+2.4%126,600356億8016万+0.45%39.856.23
01/141,2701,3251,2561,314+4.91%255,000348億4452万-1.98%38.916.08
01/131,2591,2641,2231,252-1.65%142,400332億1305万-6.5%37.095.8
01/121,2881,2881,2541,273-1.62%188,200337億7014万-4.86%37.715.89
01/111,3711,3711,2821,294-6.44%203,000343億2723万-3.29%38.335.99
01/071,3641,3991,3551,383+3.44%128,400366億8822万+3.52%40.976.4
01/061,3891,3891,3361,337-5.58%183,400354億6793万+0.53%39.616.19
01/051,4061,4401,3981,416+0.93%125,000375億6364万+6.71%41.956.56
01/041,4061,4081,3861,403-0.43%115,600372億1878万+6.29%41.566.5
2021
12/301,3731,4141,3701,409+4.53%144,000373億7795万+7.48%55.496.98
12/291,3491,3701,3291,348-0.88%252,200357億5974万+3.69%53.096.68
12/281,3561,3681,3111,360+0.41%338,600360億7808万+5.02%53.566.74
12/271,3551,3861,3281,355+0.11%179,400359億3217万+5.33%53.346.71
12/241,3001,3751,2971,353+5.21%243,200358億9238万+5.87%53.296.71
12/231,2971,3031,2581,286+0.04%100,000341億1500万+1.18%50.656.37
12/221,3321,3321,2671,286-3.24%146,200341億174万+1.54%50.636.37
12/211,3201,3461,3101,329+2.15%186,000352億2438万+5.35%51.896.53
12/201,3001,3501,2771,301-0.95%185,000344億8197万+3.96%50.86.39
12/171,3591,3671,3021,313-4.96%186,600322億6618万+5.97%47.445.97
12/161,4051,4181,3381,382-1.32%196,200339億4953万+12.59%49.926.28
12/151,3641,4191,3631,400+3.47%210,800344億416万+15.51%50.596.37
12/141,3091,3651,2981,353+4.8%179,800332億4916万+13.13%48.896.15
12/131,3401,3401,2761,291-3.62%143,800317億2555万+9.31%46.655.87
12/101,3641,3781,3311,340-1.51%89,000329億1740万+14.68%48.46.09
12/091,3801,3951,3501,360-1.09%160,400334億2118万+18.06%49.146.18
12/081,2801,3751,2631,375+8.06%210,600337億8980万+21.15%49.686.25
12/071,2511,2731,2501,273+3.79%99,400312億7092万+13.82%45.985.79
12/061,2721,2721,2031,226-3.62%119,000301億2821万+11.05%44.35.58
12/031,2501,2971,2481,272+2.37%143,600312億5863万+16.27%45.965.78
12/021,2501,2591,2291,243-1%141,200305億3369万+15.15%44.95.65
12/011,2601,2671,2471,255+0.16%114,000308億4087万+17.73%45.355.71
11/301,2521,2781,2431,253+0.24%199,200307億9172万+19.11%45.275.7
11/291,2251,2801,2141,250+6.38%368,600307億1800万+20.42%45.175.68
11/261,1331,1871,1331,175+3.71%159,400288億7492万+14.75%42.465.34
11/251,2221,2251,1311,133-6.75%251,800278億4279万+11.85%40.945.15
11/241,3401,3401,1911,215+6.58%781,800298億5789万+21.02%43.95.53
11/221,1551,1581,1301,140-1.26%70,200280億1390万+15.04%41.195.18
11/191,1731,1731,1021,155-1.58%195,000283億7022万+17.69%41.715.25
11/181,1651,1991,1641,173+0.73%127,000288億2483万+20.8%42.385.33
11/171,1531,1671,1371,165+1%117,400286億1595万+21.43%42.085.3
11/161,0951,1701,0881,153+6.37%241,200283億3336万+21.88%41.665.24
11/151,0101,0961,0101,084+7.75%301,800266億3778万+15.81%39.174.93
11/121,0131,0159911,006-0.59%125,200247億2104万+8.52%36.354.57
11/111,0121,0441,0031,012+0.6%144,200248億6848万+9.88%36.574.6