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
03/313,2003,2553,1903,195-1.39%517,9006872億9254万+8.2%8.961.11
03/303,2703,2703,1903,240-0.31%494,3006969億7272万+10.24%9.091.13
03/293,1903,2503,1903,250+1.4%507,9006991億2387万+11.07%9.111.13
03/283,2153,2153,1603,205+0.31%340,4006894億4369万+9.99%8.991.11
03/253,2053,2103,1553,1950%392,0006872億9254万+9.98%8.961.11
03/243,1353,2003,1303,195+0.47%395,9006872億9254万+10.29%8.961.11
03/233,1503,1903,1003,180+2.42%596,1006840億6582万+10.23%8.921.11
03/223,1203,1403,0903,105+1.8%530,7006679億3219万+7.89%8.711.08
03/183,0603,0653,0303,050-0.16%592,2006561億86万+6.01%8.551.06
03/173,0103,0602,9813,055+4.09%717,3006571億7644万+6.22%8.571.06
03/162,9372,9582,9072,935+0.24%607,5006313億6263万+2.19%8.231.02
03/152,8822,9632,8822,928+0.79%484,5006298億5683万+1.99%8.211.02
03/142,8992,9422,8942,905+1.93%526,9006249億918万+1.11%8.151.01
03/112,8562,8632,8042,850-0.28%916,3006130億7785万-0.97%7.990.99
03/102,8552,8772,8262,858+5.66%1,151,1006147億9877万-0.9%8.020.99
03/092,7472,7972,7052,705+2.15%1,120,5005818億8617万-6.3%7.590.94
03/082,7562,7622,6422,648-5.63%1,267,8005696億2462万-8.5%7.430.92
03/072,7772,8292,7462,806-0.74%892,9006036億1279万-3.44%7.870.98
03/042,7802,8302,7442,827+1.62%983,3006081億3021万-2.79%7.930.98
03/032,7432,8102,7402,782+3.11%608,9005984億5003万-4.46%7.80.97
03/022,7652,7682,6852,698-4.7%876,4005803億8037万-7.57%7.570.94
03/012,8562,8632,8252,831+1%646,4006089億9067万-3.44%7.940.98
02/282,8202,8202,7482,803+0.21%884,3006029億6745万-4.53%7.860.97
02/252,7992,8112,7572,797+0.94%625,0006016億7676万-4.99%7.840.97
02/242,8142,8342,7412,771-2.7%1,021,7005960億8377万-6.07%7.770.96
02/222,8732,8732,8112,848-2.5%663,8006126億4762万-3.75%7.990.99
02/212,8862,9272,8692,921-0.95%385,2006283億5102万-1.42%8.191.02
02/182,9252,9652,9092,949-0.87%474,1006343億7424万-0.54%8.271.03
02/172,9922,9992,9412,975-0.53%429,2006399億6723万-0.53%8.341.03
02/162,9692,9992,9522,991+2.47%594,7006434億907万-0.73%8.391.04
02/153,0003,0102,9112,919-2.41%574,2006279億2079万-3.7%8.191.01
02/143,0003,0352,9742,991-3.05%699,6006434億907万-2.03%8.391.04
02/103,0603,0903,0303,085+2.49%1,095,9006636億2989万+0.42%8.651.07
02/092,9913,0102,9793,010+1.79%677,9006474億9626万-2.59%8.441.05
02/082,9473,0102,9432,957+0.92%706,7006360億9516万-4.74%8.291.03
02/072,9492,9582,9072,930-1.48%661,6006302億8706万-6.06%8.221.02
02/042,9963,0102,9662,974-1.52%599,0006397億5212万-5.14%8.341.03
02/033,0103,0453,0003,020+0.5%731,7006496億4741万-4.13%8.471.05
02/022,9773,0102,9293,005+2.66%855,6006464億2068万-4.94%8.431.04
02/012,9403,0252,8822,927+1.28%1,805,9006296億4171万-7.81%8.211.02
01/312,8902,9232,8562,890-1.9%945,2006216億8245万-9.49%8.11
01/282,9062,9502,8742,946+3.55%736,6006337億2890万-8.17%8.261.02
01/272,9502,9772,8322,845-3.46%956,2006120億228万-11.62%7.980.99
01/262,9882,9902,9302,947-0.24%542,0006339億4401万-8.82%8.261.02
01/252,9822,9982,9232,954-1.7%1,074,3006354億4982万-9.02%8.281.03
01/242,9503,0152,9263,005+1.83%1,254,9006464億2068万-7.88%8.431.04
01/212,9322,9662,9122,951-1.01%1,066,6006348億447万-9.81%8.281.03
01/202,9493,0002,9242,981+1.05%1,280,4006412億5792万-9.2%8.361.04
01/192,9502,9792,9312,950-1.54%1,333,0006345億8936万-10.47%8.271.03
01/182,9813,0502,9642,996+1.28%1,530,9006444億8465万-9.51%8.41.04
01/172,9902,9992,8922,958-0.6%2,655,4006363億1028万-11.06%8.31.03
01/143,0253,1052,9512,976-16.99%5,968,1006401億8235万-11.03%8.351.03
01/133,5553,5953,5353,585+1.85%508,4007711億8741万+6.6%10.051.25
01/123,4553,5453,4553,520+2.18%555,5007572億493万+4.92%9.871.22
01/113,4553,4903,4103,445-0.72%487,3007410億7130万+2.81%9.661.2
01/073,4853,5253,4453,470-0.43%482,1007464億4918万+3.74%9.731.21
01/063,5503,5703,4753,485-0.85%588,4007496億7590万+4.4%9.771.21
01/053,4503,5253,4353,515+3.99%526,5007561億2935万+5.56%9.861.22
01/043,3753,3953,3253,380+1.65%362,3007270億8882万+1.72%9.481.18
2021
12/303,3303,3453,3153,325-0.15%400,5007152億5750万0%9.321.16
12/293,3203,3553,3053,330-0.15%225,1007163億3307万-0.18%9.341.16
12/283,3453,3453,2953,335+1.21%271,5007174億865万-0.36%9.351.16
12/273,3903,4003,2953,295-2.08%322,4007088億405万-1.91%9.241.15
12/243,3653,3753,3353,365-0.15%194,7007238億6210万-0.36%9.441.17
12/233,3353,3753,3203,370+3.06%383,3007249億3767万-0.62%9.451.17
12/223,2503,2753,2453,270+1.55%525,8007034億2617万-3.91%9.171.14
12/213,2353,2453,1953,220+1.42%331,9006926億7042万-5.82%9.031.12
12/203,2453,2503,1653,175-4.22%558,6006829億9024万-7.65%8.91.1
12/173,2953,3453,2753,315-0.6%663,2007131億635万-4.14%9.31.15
12/163,3553,3753,3053,335+2.62%470,4007174億865万-3.97%9.351.16
12/153,2003,2753,1953,250+0.93%421,7006991億2387万-6.74%9.111.13
12/143,2903,3053,2053,220-1.98%436,8006926億7042万-8.03%9.031.12
12/133,3903,3903,2853,285-2.38%476,7007066億5289万-6.7%9.211.14
12/103,3053,3903,2953,365+0.15%845,8007238億6210万-4.86%9.441.17
12/093,4603,4603,3553,360-2.04%443,1007227億8652万-5.38%9.421.17
12/083,4253,4453,3853,430-0.29%517,6007378億4458万-3.76%9.621.19
12/073,4303,4703,3603,440+1.62%634,8007399億9573万-3.83%9.651.2
12/063,3853,4003,3203,385-0.59%506,8007281億6440万-5.55%9.491.18
12/033,3753,4053,3053,405+3.03%552,8007324億6670万-5.29%9.551.18
12/023,2303,3303,2303,305+0.61%879,5007109億5520万-8.4%9.271.15
12/013,2603,3003,2103,285-0.45%633,5007066億5289万-9.1%9.211.14
11/303,4003,4603,2803,300-1.05%1,269,0007098億7962万-8.84%9.251.15
11/293,3603,4153,3103,335-2.63%700,7007174億865万-7.97%9.351.16
11/263,5403,5403,4103,425-4.6%738,4007367億6900万-5.52%9.611.19
11/253,5953,6253,5803,590-0.42%333,0007722億6298万-0.91%10.071.25
11/243,6453,6603,5803,605-1.23%396,3007754億8971万-0.08%10.111.25
11/223,7003,7053,6453,650-2.14%436,9007851億6988万+1.56%10.241.27
11/193,6803,7453,6753,730+0.27%404,6008023億7909万+4.22%10.461.3
11/183,6503,7503,6403,720+1.22%493,8008002億2794万+4.55%10.431.29
11/173,6903,6903,6403,675+0.27%329,4007905億4776万+3.96%10.311.28
11/163,6603,6953,6553,665-0.68%314,6007883億9661万+4.24%10.281.27
11/153,7253,7303,6453,690-0.14%417,1007937億7449万+5.49%10.351.28
11/123,6603,7203,6603,695+0.68%506,7007948億5006万+6.27%10.361.28
11/113,6153,7053,6153,670+0.69%374,0007894億7218万+6.32%10.291.28
11/103,6603,6753,6253,6450%368,9007840億9431万+6.3%10.221.27
11/093,7003,7153,6253,645-1.88%389,6007840億9431万+6.99%10.221.27
11/083,7403,7503,6803,715+0.54%314,2007991億5236万+9.68%10.421.29
11/053,7503,7503,6703,695-0.67%359,9007948億5006万+9.87%10.361.28
11/043,7653,7653,7003,720+1.22%521,7008002億2794万+11.31%10.431.29
11/023,7003,7303,6703,675-2%594,2007905億4776万+10.66%10.311.28