株価チャート

2021/11/01～2022/03/31

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
03/312,0442,0442,0302,030-0.59%30091億8155万+0.79%8.50.27
03/302,0392,0422,0042,042-0.83%50092億3582万+1.39%8.550.28
03/292,0112,0592,0112,059+1.78%2,40093億1271万+2.18%8.620.28
03/282,0312,0442,0232,023-0.74%60091億4989万+0.45%8.470.27
03/252,0292,0482,0172,038-0.1%3,60092億1773万+1.09%8.530.28
03/242,0372,0412,0212,040+0.15%1,50092億2678万+1.19%8.540.28
03/232,0442,0442,0102,037+0.34%2,40092億1321万+1.04%8.530.28
03/222,0422,0422,0202,030+1%2,30091億8155万+0.59%8.50.27
03/182,0102,0102,0062,010+0.25%60090億9109万-0.5%8.410.27
03/172,0012,0152,0012,005+0.3%1,50090億6848万-0.89%8.390.27
03/161,9811,9991,9551,999+0.96%1,70090億4134万-1.33%8.370.27
03/151,9651,9801,9651,980+1.07%2,20089億5540万-2.41%8.290.27
03/141,9811,9881,9561,959-0.86%3,30088億6042万-3.64%8.20.27
03/112,0342,0341,9681,976-1%90089億3731万-3.04%8.270.27
03/101,9652,0101,9651,996+1.78%1,40090億2777万-2.25%8.360.27
03/091,9811,9991,9611,961-1.01%3,50088億6947万-4.11%8.210.27
03/082,0182,0181,9801,981-1.44%1,00089億5993万-3.32%8.290.27
03/072,0272,0271,9882,010+0.2%2,50090億9109万-1.95%8.410.27
03/042,0142,0392,0052,006-0.69%4,00090億7300万-2.15%8.40.27
03/032,0292,0432,0122,020+0.05%2,60091億3632万-1.56%8.460.27
03/022,0162,0202,0152,019-0.54%1,20091億3180万-1.66%8.450.27
03/012,0452,0452,0212,030-0.78%1,10091億8155万-1.22%8.50.27
02/282,0352,0462,0102,046+0.99%4,10092億5392万-0.49%8.560.28
02/252,0222,0412,0212,026+0.05%1,80091億6346万-1.41%8.480.27
02/242,0472,0472,0252,025-0.54%3,80091億5893万-1.56%8.480.27
02/222,0322,0482,0312,036-0.88%3,50092億869万-1.26%8.520.28
02/212,0442,0542,0212,0540%2,50092億9010万-0.58%8.60.28
02/182,0362,0582,0312,054-0.29%2,60092億9010万-0.82%8.60.28
02/172,0432,0802,0102,060+0.78%6,70093億1724万-0.82%8.620.28
02/162,0602,0602,0432,044-0.05%2,70092億4487万-1.83%8.560.28
02/152,0692,0812,0432,045-1.11%5,00092億4939万-2.06%8.560.28
02/142,0762,0862,0662,068-0.53%1,80093億5342万-1.34%8.660.28
02/102,1372,1372,0792,079-0.95%80094億317万-0.91%8.70.28
02/092,1042,1042,0992,099+1.5%1,50094億9363万+0.05%8.790.28
02/082,0762,0902,0672,068-0.58%1,50093億5342万-1.43%8.660.28
02/072,0912,1182,0802,080-0.48%2,70094億770万-0.91%8.710.28
02/042,0982,1002,0832,090+0.77%3,00094億5292万-0.43%8.750.28
02/032,0632,1072,0632,074-0.14%3,40093億8056万-1.1%8.680.28
02/022,0582,0842,0582,077+0.34%1,90093億9413万-0.91%8.690.28
02/012,0602,0972,0602,070+0.68%1,90093億6247万-1.33%8.670.28
01/312,0102,0562,0012,056+2.29%3,20092億9915万-2.1%8.610.28
01/282,0182,0262,0012,010-0.4%1,90090億9109万-4.42%8.410.27
01/272,0522,0522,0172,018-1.56%2,30091億2727万-4.27%8.450.27
01/262,0702,0702,0412,050+0.44%80092億7201万-2.94%8.580.28
01/252,0592,0612,0252,041-1.97%3,70092億3130万-3.45%8.540.28
01/242,0732,0852,0432,082+2.06%3,70094億1674万-1.65%8.720.28
01/212,0272,0602,0222,0400%7,00092億2678万-3.68%8.540.28
01/202,0532,1192,0162,040-1.31%5,30092億2678万-3.86%8.540.28
01/192,1492,1492,0502,067-3.82%6,30093億4890万-2.82%8.650.28
01/182,1402,1582,1252,149+0.7%3,00097億1978万+0.8%90.29
01/172,1822,1822,1062,134-2.2%3,00096億5193万0%8.930.29
01/142,2042,2042,1502,182-1%3,40098億6903万+2.15%9.130.3
01/132,2172,2182,1862,204+1.05%2,40099億6854万+3.18%9.230.3
01/122,2142,2152,1782,181-0.32%4,90098億6451万+2.15%9.130.3
01/112,2832,3102,1862,188-2.63%13,20098億9617万+2.43%9.160.3
01/072,1562,2472,1332,247+5.74%17,800101億6303万+5.15%9.410.3
01/062,0882,1592,0882,125+1.77%8,20096億1123万-0.42%8.90.29
01/052,0822,1042,0822,088-0.57%2,30094億4388万-2.29%8.740.28
01/042,0982,1162,0732,100+0.53%2,60094億9815万-2.01%8.790.28
2021
12/302,0902,1082,0592,089+0.58%2,80094億4840万-2.7%8.740.28
12/292,0392,0942,0392,077+1.86%2,60093億9413万-3.53%8.690.28
12/282,0502,0562,0302,039+0.05%21,00092億2226万-5.51%8.540.28
12/272,0982,0982,0102,038-4%29,10092億1773万-5.82%8.530.28
12/232,1552,1552,1232,1230%3,30096億218万-2.21%8.890.29
12/222,1362,1362,1132,123-0.52%1,90096億218万-2.39%8.890.29
12/212,1352,1422,0972,134-0.33%2,40096億5193万-2.02%8.930.29
12/202,1282,1492,1202,141+0.52%2,80096億8359万-1.97%8.960.29
12/172,1012,1632,0962,130+1.62%5,00096億3384万-2.65%8.920.29
12/162,1512,1512,0962,096-0.76%2,30094億8006万-4.34%8.770.28
12/152,1072,1322,0902,112+0.24%21,20095億5243万-3.83%8.840.29
12/142,1312,1402,0992,107-1.54%6,70095億2981万-4.18%8.820.29
12/132,1652,1652,1202,140-0.93%8,00096億7907万-2.9%8.960.29
12/102,1982,1982,1602,160-1.73%2,40097億6953万-2.26%9.040.29
12/092,1922,1992,1762,198+0.27%4,10099億4140万-0.81%9.20.3
12/082,1902,1962,1882,192+0.37%1,60099億1426万-1.26%9.180.3
12/072,1852,2182,1712,184+0.05%3,90098億7808万-1.8%9.140.3
12/062,1882,2162,1832,183-0.32%4,10098億7356万-2.06%9.140.3
12/032,1902,2022,1872,190-0.45%2,70099億522万-1.93%9.170.3
12/022,2042,2432,1922,200-0.18%3,70099億5045万-1.65%9.210.3
12/012,1702,2042,1572,204+1.57%2,50099億6854万-1.65%9.230.3
11/302,2212,2302,1552,170-2.08%10,00098億1476万-3.3%9.080.29
11/292,2592,4182,2082,216-0.63%45,500100億2281万-1.55%9.280.3
11/262,2022,2872,1742,230+1.27%11,100100億8614万-1.11%9.330.3
11/252,2092,2782,2022,202-1.08%3,60099億5949万-2.65%9.220.3
11/242,1962,2262,1952,226+1.04%6,000100億6804万-1.85%9.320.3
11/222,2022,2042,1682,203+0.27%15,30099億6402万-2.99%9.220.3
11/192,2062,2062,1972,197-0.41%1,30099億3688万-3.51%9.20.3
11/182,2382,2382,1912,206-0.94%2,30099億7759万-3.33%9.230.3
11/172,2122,2272,1962,227+0.72%2,700100億7257万-2.62%9.320.3
11/162,2772,2772,2112,211-2.3%1,000100億20万-3.53%9.260.3
11/152,2382,2682,2382,263+0.94%2,300102億3539万-1.61%9.470.31
11/122,2242,2432,2102,242+0.81%900101億4041万-2.73%9.390.3
11/112,2002,2242,1882,224+0.95%5,000100億5900万-3.76%9.310.3
11/102,2012,2212,1802,203+0.09%6,90099億6402万-4.92%9.220.3
11/092,2542,2552,1902,201-1.17%9,50099億5497万-5.25%9.210.3
11/082,3032,3032,2002,227-3.17%17,900100億7257万-4.42%9.320.3
11/052,3102,3262,3002,300-0.13%6,800104億274万-1.63%9.630.31
11/042,3152,3232,2992,303+0.17%3,900104億1631万-1.79%9.640.31
11/022,3002,3152,2992,299+0.26%800103億9822万-2.42%9.620.31
11/012,3002,3002,2912,293-0.69%1,100103億7108万-3%9.60.31