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
03/31865897818885+0.57%166,40077億2509万+14.94%-1.1
03/30760895760880+18.12%394,30076億8144万+14.88%-1.09
03/29730748720745+0.81%28,00065億304万-2.23%-0.92
03/28735740713739+0.41%32,30064億5067万-2.89%-0.92
03/25761762728736-3.29%31,00064億2448万-3.54%-0.91
03/247627627227610%34,40066億4270万-0.39%-0.94
03/23762771750761-2.56%37,00066億4270万-0.52%-0.94
03/22811811761781-1.88%34,70068億1728万+2.09%-0.97
03/18756798750796+3.51%50,40069億4822万+4.05%-0.99
03/17723769723769+5.78%53,60067億1253万+0.52%-0.95
03/16736736707727+0.14%35,20063億4592万-5.09%-0.9
03/15740741713726-1.49%33,80063億3719万-5.35%-0.9
03/14704747704737+3.51%29,80064億3321万-4.29%-0.91
03/11711750705712-1.93%47,10062億1499万-7.77%-0.88
03/10695732683726+7.56%57,20063億3719万-6.44%-0.9
03/09662686658675-0.74%44,80058億9202万-13.46%-0.84
03/08658695658680+0.44%50,60059億3566万-13.71%-0.84
03/07710710658677-8.51%83,90059億947万-14.84%-0.84
03/04806806735740-8.19%110,30064億5940万-7.5%-0.92
03/03816825800806-1.23%41,50070億3550万+0.12%-1
03/02833838805816-2.16%92,20071億2279万+1.24%-1.01
03/01886886815834-4.25%198,20072億7991万+3.09%-1.04
02/28910936845871-4.7%439,20076億288万+7.4%-1.08
02/25854914790914+19.63%516,40079億7823万+12.56%-1.13
02/24781800721764-2.18%179,90066億6889万-5.68%-0.95
02/22755789751781+1.43%73,50068億1728万-4.29%-0.97
02/21738806731770+4.62%122,70067億2126万-6.33%-0.96
02/18750750725736-4.04%29,20064億2448万-11.22%-0.91
02/17781781761767-2.29%22,60066億9508万-8.36%-0.95
02/16788788768785+0.77%25,70068億5220万-7.32%-0.97
02/15750779750779+2.91%31,70067億9982万-8.78%-0.97
02/14794794748757-1.94%36,70066億779万-12.18%-0.94
02/10796796766772-3.86%42,30067億3872万-11.37%-0.96
02/09800822784803+2.29%47,20070億932万-8.75%-1
02/08760815760785+2.48%28,70068億5220万-11.7%-0.97
02/07789794761766-3.28%24,90066億8635万-14.79%-0.95
02/04782813781792+0.76%40,10069億1330万-13.16%-0.98
02/03806817778786-3.44%33,60068億6093万-14.84%-0.98
02/02817837810814-1.69%19,70071億534万-12.85%-1.01
02/01869869823828-5.37%29,80072億2754万-12.38%-1.03
01/31858892843875+2.94%24,50076億3780万-8.57%-1.09
01/28833850820850+5.85%26,10074億1958万-12.01%-1.05
01/27859874799803-6.52%31,70070億932万-17.89%-1
01/26845870836859+1.66%18,20074億9814万-13.06%-1.07
01/25884887834845-5.48%31,40073億7593万-15.33%-1.05
01/24879910863894+2.29%22,40078億365万-11.4%-1.11
01/21869878860874-2.35%25,00076億2907万-14.4%-1.08
01/20850913820895+3.47%62,50078億1238万-13.19%-1.11
01/19913931862865-6.79%37,40075億5051万-16.91%-1.07
01/18919961918928+0.54%23,30081億43万-11.87%-1.15
01/17944944899923-2.53%58,60080億5679万-13.17%-1.15
01/14957959909947+0.21%45,50082億6628万-11.82%-1.18
01/13982996943945-5.22%32,70082億4882万-12.9%-1.17
01/129531,041950997+3.85%46,00087億273万-8.95%-1.24
01/11963980939960-1.74%55,00083億7976万-13.04%-1.19
01/07979995933977-0.31%67,40085億2815万-12.22%-1.21
01/061,0071,007980980-2.97%42,30085億5434万-12.66%-1.22
01/051,0251,0511,0081,010-0.79%30,20088億1620万-10.78%-1.25
01/041,0401,0401,0011,018-2.12%28,00088億8604万-10.86%-1.26
2021
12/301,0791,0881,0381,040-4.5%32,10090億7807万-9.88%-1.29
12/291,0491,1011,0491,089+0.93%24,00095億579万-6.76%-1.35
12/281,0601,0911,0411,079+1.7%48,80094億1850万-8.56%-1.34
12/271,0891,0891,0371,061-2.12%43,50092億6138万-10.99%-1.32
12/241,1151,1291,0801,084-3.73%49,20094億6214万-10.12%-1.35
12/231,1101,1651,1001,126+1.99%36,30098億2876万-8.08%-1.4
12/221,1111,1541,1031,104-2.9%32,90096億3672万-11.4%-1.37
12/211,0721,1571,0601,137+6.06%67,00099億2478万-10.47%-1.41
12/201,0941,1201,0611,072-2.01%36,10093億5740万-17.22%-1.33
12/171,1151,1581,0801,094-3.44%64,10095億4943万-17.12%-1.36
12/161,2051,2111,1181,133-3.57%68,60098億8986万-15.76%-1.41
12/151,1311,3981,1181,175+3.25%280,800102億5648万-14.42%-1.46
12/141,1351,1901,1201,138-1.3%50,20099億3351万-18.31%-1.41
12/131,1491,1751,1041,153-0.17%77,900100億6444万-18.57%-1.43
12/101,1611,1801,1401,155-2.45%53,900100億8190万-19.62%-1.43
12/091,1861,1941,1611,184-0.92%41,700103億3504万-18.85%-1.47
12/081,2121,2231,1881,195-1.4%32,800104億3105万-19.26%-1.48
12/071,2001,2221,1771,212+1.51%53,000105億7945万-19.15%-1.5
12/061,1981,2471,1711,194-2.45%42,700104億2233万-21.45%-1.48
12/031,1751,2821,1471,224+3.2%157,500106億8419万-20.73%-1.52
12/021,1881,2241,1711,186-2.15%98,900103億5249万-24.36%-1.47
12/011,2521,2521,1851,212-0.82%102,100105億7945万-23.87%-1.5
11/301,2691,3151,2201,222-3.7%66,900106億6674万-23.82%-1.52
11/291,3091,3121,2421,269-2.68%91,500110億7699万-21.67%-1.57
11/261,3781,3801,3001,304-5.98%61,800113億8251万-20.29%-1.62
11/251,3821,3881,3131,387-0.72%64,400121億701万-16.14%-1.72
11/241,3751,4431,3691,397+1.67%62,400121億9430万-16.25%-1.73
11/221,4461,4601,3681,374-2.97%94,500119億9353万-18.31%-1.71
11/191,5631,5631,3911,416-9.4%170,500123億6015万-16.66%-1.76
11/181,6211,7121,5571,563-5.16%87,900136億4330万-9.34%-1.94
11/171,6981,7261,6021,648-3.17%74,400143億8526万-5.61%-2.05
11/161,8151,8151,7021,702-3.46%86,400148億5662万-3.3%-2.11
11/151,7791,7851,7171,763+3.34%80,800153億8908万-0.56%-2.19
11/121,7161,7481,6981,706-0.58%37,000148億9153万-3.45%-2.12
11/111,8201,8201,6911,716-6.02%72,600149億7882万-2%-2.13
11/101,6801,8301,6441,826+8.37%206,900159億3900万+5.12%-2.27
11/091,7001,7061,6681,685-0.88%35,100147億823万-2.03%-2.09
11/081,6801,7281,6271,700+0.65%83,700148億3916万-0.41%-2.11
11/051,7081,7131,6751,689-1.17%41,400147億4314万-0.41%-2.1
11/041,7151,7321,6651,7090%74,500149億1772万+1.18%-2.12
11/021,6981,8001,6731,709+2.4%154,600149億1772万+1.54%-2.12