株価チャート

2021/11/17~2022/04/14

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
04/144,2754,3304,2554,320+0.47%516,3005019億8699万-4.09%24.111.64
04/134,2204,3204,1954,300+1.06%538,7004996億6298万-4.4%241.63
04/124,4704,4904,2504,255-5.65%417,9004944億3395万-5.4%23.751.61
04/114,6054,6104,4854,510-3.53%326,0005240億6512万+0.11%25.171.71
04/084,6454,7054,6154,675+2.19%665,6005432億3824万+3.68%26.091.77
04/074,5754,6354,5154,575-0.65%607,5005316億1817万+1.46%25.541.73
04/064,7754,7754,5654,605+0.88%676,4005351億419万+2.04%25.71.74
04/054,5554,5804,4704,565+2.01%552,1005304億5616万+1.06%25.481.73
04/044,4854,5154,4354,475+0.11%314,1005199億9810万-1.04%24.981.69
04/014,4604,5104,4104,470-1.65%338,9005194億1710万-1.32%24.951.69
03/314,5804,6354,5454,545-1.2%295,3005281億3215万+0.26%27.651.88
03/304,7004,7004,5504,600-2.13%363,3005345億2319万+1.48%27.991.9
03/294,6354,7004,6204,700+2.29%333,9005461億4326万+3.57%28.61.94
03/284,7054,7054,5754,595-2.85%261,0005339億4218万+1.28%27.961.9
03/254,7354,7604,6854,730+0.85%265,7005496億2928万+4.12%28.781.95
03/244,5854,6904,5604,690+0.43%348,1005449億8125万+3.08%28.531.94
03/234,6154,6754,6004,670+2.19%326,0005426億5724万+2.52%28.411.93
03/224,5854,6504,5504,570+1.22%400,1005310億3717万+0.11%27.81.89
03/184,5154,6304,5104,515-0.88%1,001,7005246億4613万-1.53%27.471.87
03/174,4104,5654,3804,555+5.32%744,9005292億9416万-1.04%27.711.88
03/164,2404,3504,2104,325-1.26%814,5005025億6800万-6.18%26.311.79
03/154,3204,4204,3104,380+1.86%336,0005089億5903万-5.34%26.651.81
03/144,3154,3504,2704,300-0.23%453,9004996億6298万-7.49%26.161.78
03/114,3004,3554,2704,310-1.37%499,1005008億2499万-7.77%26.221.78
03/104,2304,3754,2204,370+4.92%634,7005077億9703万-7.1%26.591.81
03/094,3154,3354,1604,165-3.36%598,4004839億7589万-11.81%25.341.72
03/084,3204,4304,2754,310-2.71%577,3005008億2499万-9.11%26.221.78
03/074,4504,4704,3354,430-3.49%378,2005147億6907万-6.76%26.951.83
03/044,6504,6504,5004,590-1.92%403,4005333億6118万-3.43%27.931.9
03/034,7904,8054,6604,6800%249,3005438億1924万-1.54%28.471.93
03/024,6954,7554,6554,680-0.43%320,9005438億1924万-1.49%28.471.93
03/014,7704,7904,6954,7000%254,4005461億4326万-1.3%28.61.94
02/284,7404,7604,6204,700+0.64%465,4005461億4326万-1.55%28.61.94
02/254,5904,6804,5804,670+2.64%340,2005426億5724万-2.44%28.411.93
02/244,5104,5954,4954,550+0.22%370,2005287億1315万-5.17%27.681.88
02/224,5504,6154,5304,540-4.02%352,1005275億5115万-5.97%27.621.88
02/214,6154,7854,5954,730+1.28%266,7005496億2928万-2.67%28.781.95
02/184,6404,7004,5754,670-1.37%428,7005426億5724万-4.32%28.411.93
02/174,8854,8904,7354,735-3.56%398,5005502億1028万-3.54%28.811.96
02/164,9454,9754,8854,910+1.87%278,2005705億4540万-0.49%29.872.03
02/154,9354,9354,7854,820-2.23%374,4005600億8734万-2.53%29.331.99
02/145,1105,1304,8754,930-2.76%310,9005728億6942万-0.68%302.04
02/105,0905,1004,9855,070+2.22%517,5005891億3751万+1.85%30.852.1
02/094,8254,9704,8254,960+5.2%396,2005763億5544万-0.62%30.182.05
02/084,7704,7954,6854,715-1.05%419,0005478億8627万-5.91%28.691.95
02/074,8454,8654,7104,765-2.56%363,9005536億9630万-5.48%28.991.97
02/044,8604,9204,8104,890-0.81%330,2005682億2139万-3.46%29.752.02
02/035,0805,1404,9054,930-2.95%390,1005728億6942万-3.07%302.04
02/024,8955,1004,8955,080+4.85%527,8005902億9952万-0.41%30.912.1
02/014,9804,9804,7754,845+4.42%629,8005629億9236万-5.2%29.482
01/314,4804,7304,4554,640+1.98%454,6005391億7122万-9.57%28.231.92
01/284,5354,5954,4804,550+1.79%456,4005287億1315万-11.77%27.681.88
01/274,6504,6804,4604,470-2.51%526,8005194億1710万-13.81%27.21.85
01/264,6204,6604,5554,585-1.08%463,1005327億8018万-12.03%27.91.89
01/254,8704,8954,5904,635-6.65%779,1005385億9021万-11.53%28.21.92
01/244,9004,9854,8754,965-0.7%494,3005769億3644万-5.75%30.212.05
01/214,9555,0904,9505,000-0.4%498,4005810億347万-5.3%30.422.07
01/204,9755,1604,9655,020+1.72%533,1005833億2748万-5.16%30.542.07
01/195,2005,2704,9154,935-7.24%558,0005734億5042万-6.92%30.032.04
01/185,3605,4305,2805,320-0.37%277,4006181億8769万+0.15%32.372.2
01/175,2605,3605,2605,340+1.71%173,2006205億1170万+0.6%32.492.21
01/145,2705,2905,2105,250-2.23%418,6006100億5364万-1.13%31.942.17
01/135,4005,4205,3305,370+0.37%238,5006239億9772万+1.15%32.672.22
01/125,2605,3705,2305,350+2.88%295,2006216億7371万+0.94%32.552.21
01/115,3005,3105,1705,200-1.7%315,8006042億4360万-1.74%31.642.15
01/075,3905,4105,2205,290+0.19%296,6006147億167万+0.04%32.192.19
01/065,3205,3905,2805,280-1.86%287,4006135億3966万-0.09%32.122.18
01/055,4805,4805,3605,380-1.82%263,8006251億5973万+1.78%32.732.22
01/045,5505,5805,4205,480+0.37%261,9006367億7980万+3.75%33.342.26
2021
12/305,3405,4905,3305,460+1.87%201,7006344億5578万+3.49%33.222.26
12/295,4205,4905,3605,360-1.11%146,6006228億3571万+1.53%32.612.22
12/285,3905,4505,3705,420+2.46%257,3006298億776万+2.53%32.982.24
12/275,3305,3305,2905,290-1.12%131,5006147億167万-0.15%32.192.19
12/245,3505,3605,3205,350+0.19%86,8006216億7371万+0.6%32.552.21
12/235,3005,3605,2805,340+1.14%170,8006205億1170万+0.06%32.492.21
12/225,2605,3005,2105,280+0.19%176,7006135億3966万-1.53%32.122.18
12/215,1505,3405,1505,270+2.53%303,5006123億7765万-2.32%32.062.18
12/205,2305,2505,0805,140-1.91%403,9005972億7156万-5.25%31.272.12
12/175,3105,4005,2205,240-2.24%660,6006088億9163万-3.99%31.882.17
12/165,3705,4005,3205,360+1.52%251,8006228億3571万-2.26%32.612.22
12/155,2805,3905,2605,280-0.75%187,1006135億3966万-4%32.122.18
12/145,2605,3505,2605,320+1.53%417,5006181億8769万-3.57%32.372.2
12/135,2605,3105,2305,240+0.77%229,0006088億9163万-5.38%31.882.17
12/105,2505,2605,1705,200-0.38%288,9006042億4360万-6.54%31.642.15
12/095,3005,3505,2205,220-2.79%262,8006065億6762万-6.62%31.762.16
12/085,5405,5405,3005,370+2.48%438,2006239億9772万-4.19%32.672.22
12/075,2005,2605,1505,240+1.95%387,2006088億9163万-6.63%31.882.17
12/065,1405,1605,0905,1400%294,7005972億7156万-8.64%31.272.12
12/035,1905,2005,0805,140+0.78%462,5005972億7156万-8.9%31.272.12
12/025,1205,1805,0805,100-2.3%589,4005926億2353万-9.85%31.032.11
12/015,2605,2805,1305,220-1.51%420,8006065億6762万-7.95%31.762.16
11/305,4005,4705,2505,3000%903,7006158億6367万-6.66%32.252.19
11/295,2805,4305,2805,300-0.19%621,4006158億6367万-6.82%32.252.19
11/265,4505,4505,3005,310-4.32%586,6006170億2568万-6.84%32.312.19
11/255,6305,6505,5305,550+0.18%312,1006449億1385万-2.85%33.772.29
11/245,6705,7605,4905,540-3.15%560,6006437億5184万-3.05%33.712.29
11/225,7105,7305,6105,720-0.87%320,1006646億6796万+0.05%34.82.36
11/195,8405,8605,7005,770-1.03%624,0006704億7800万+0.98%35.112.38
11/185,8805,9005,7805,830-2.18%444,0006774億5004万+2.24%35.472.41
11/176,1506,1505,8905,960-2.45%420,7006925億5613万+4.86%36.262.46