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
03/311,2391,2391,2171,217-2.01%6,90081億5388万+0.5%3.460.32
03/301,2411,2431,2201,242-0.08%10,40083億2138万+2.48%3.540.32
03/291,2311,2431,2181,243+1.55%11,00083億2808万+2.64%3.540.32
03/281,2301,2301,2181,224-0.89%5,40082億78万+1.07%3.480.32
03/251,2471,2471,2271,235-0.64%10,90082億7448万+1.9%3.520.32
03/241,2391,2431,2251,2430%7,70083億2808万+2.56%3.540.32
03/231,2341,2431,2191,243+1.47%8,90083億2808万+2.56%3.540.32
03/221,2231,2351,2181,225+0.16%7,80082億748万+1.07%3.490.32
03/181,2301,2301,2171,223-0.89%4,40081億9408万+0.66%3.480.32
03/171,2221,2341,2151,234+1.98%5,60082億6778万+1.48%3.510.32
03/161,2141,2151,2031,210-1.06%6,80081億698万-0.58%3.440.31
03/151,1801,2231,1801,223+2.77%6,70081億9408万+0.33%3.480.32
03/141,1831,1941,1731,190+0.93%2,20079億7298万-2.46%3.390.31
03/111,1611,1811,1611,179-1.01%9,80078億9928万-3.6%3.360.31
03/101,1951,1951,1771,191+4.2%8,00079億7968万-2.85%3.390.31
03/091,1471,1791,1421,143-0.35%9,30076億5808万-6.85%3.250.3
03/081,1891,1891,1371,147-1.55%12,50076億8488万-6.82%3.270.3
03/071,1981,1991,1601,165-3.16%13,40078億548万-5.59%3.320.3
03/041,2151,2161,2031,203-0.99%8,40080億6008万-2.67%3.420.31
03/031,2231,2291,2151,2150%5,10081億4048万-1.7%3.460.32
03/021,2151,2191,2111,2150%4,30081億4048万-1.78%3.460.32
03/011,2451,2461,2131,215-0.65%15,10081億4048万-1.86%3.460.32
02/281,2221,2321,2111,223+0.08%10,60081億9408万-1.29%3.480.32
02/251,2291,2301,2141,222+0.41%12,40081億8738万-1.45%3.480.32
02/241,2201,2281,2061,217-0.08%7,60081億5388万-1.85%3.460.32
02/221,2331,2331,2181,218-1.22%5,60081億6058万-1.93%3.470.32
02/211,2351,2391,2201,233-0.48%7,50082億6108万-0.88%3.510.32
02/181,2371,2401,2311,239-0.56%6,60083億128万-0.48%3.530.32
02/171,2541,2541,2411,246+0.08%1,20083億4818万0%3.550.32
02/161,2561,2561,2441,245+1.14%2,20083億4148万-0.16%3.540.32
02/151,2461,2461,2311,231-1.2%5,10082億4768万-1.36%3.50.32
02/141,2061,2641,2061,246-3.71%18,10083億4818万-0.24%3.550.32
02/101,2671,2941,2661,294+2.21%16,90086億6978万+3.52%3.680.34
02/091,2531,2661,2531,266+1.04%4,90084億8218万+1.28%3.60.33
02/081,2551,2591,2481,253-0.4%2,70083億9508万+0.16%3.570.33
02/071,2571,2641,2501,258+0.08%4,30084億2858万+0.56%3.580.33
02/041,2551,2571,2491,257+0.64%2,50084億2188万+0.4%3.580.33
02/031,2541,2541,2491,249-0.4%3,40083億6828万-0.16%3.560.32
02/021,2321,2541,2321,254+1.7%5,10084億178万+0.24%3.570.33
02/011,2581,2581,2311,233-0.72%8,80082億6108万-1.36%3.510.32
01/311,2151,2421,2131,242+2.31%4,70083億2138万-0.64%3.540.32
01/281,2051,2201,2051,214+1.17%6,70081億3378万-2.88%3.460.32
01/271,2231,2271,1981,200-2.2%23,00080億3998万-4.08%3.420.31
01/261,2461,2461,2221,227-0.41%7,70082億2088万-2%3.490.32
01/251,2481,2481,2281,232-0.81%8,50082億5438万-1.75%3.510.32
01/241,2351,2421,2281,242+0.57%2,80083億2138万-1.04%3.540.32
01/211,2371,2371,2211,235-0.16%5,70082億7448万-1.75%3.520.32
01/201,2501,2501,2241,237+0.81%2,40082億8788万-1.67%3.520.32
01/191,2621,2631,2271,227-3.16%13,00082億2088万-2.54%3.490.32
01/181,2851,2851,2621,267-0.16%2,60084億8888万+0.4%3.610.33
01/171,2661,2771,2661,269+0.24%1,40085億228万+0.48%3.610.33
01/141,2821,2821,2581,266+0.24%5,40084億8218万+0.16%3.60.33
01/131,2731,2731,2611,263-0.79%5,20084億6208万-0.24%3.60.33
01/121,2661,2761,2611,273+0.87%6,00085億2908万+0.55%3.620.33
01/111,2601,2761,2481,262-0.39%6,00084億5538万-0.24%3.590.33
01/071,2641,2741,2491,267+0.16%12,40084億8888万+0.16%3.610.33
01/061,2861,2861,2611,265-1.71%10,30084億7548万0%3.60.33
01/051,2921,2921,2851,2870%1,90086億2288万+1.74%3.660.33
01/041,2921,2921,2741,287+1.42%12,00086億2288万+1.74%3.660.33
2021
12/301,2651,2691,2601,269+0.32%9,30085億228万+0.32%3.610.33
12/291,2481,2651,2481,265+1.2%8,70084億7548万-0.24%3.60.33
12/281,2381,2501,2371,250+1.05%8,20083億7498万-1.65%3.560.33
12/271,2371,2381,2341,237-0.32%14,90082億8788万-2.98%3.520.32
12/241,2651,2651,2381,241+0.49%9,60083億1468万-3.05%3.530.32
12/231,2351,2441,2301,235+0.41%7,40082億7448万-3.74%3.520.32
12/221,2301,2351,2281,230-0.4%9,60082億4098万-4.43%3.50.32
12/211,2531,2531,2321,2350%9,10082億7448万-4.26%3.520.32
12/201,2791,2791,2351,235-2.37%9,60082億7448万-4.56%3.520.32
12/171,2761,2761,2571,265-0.94%11,90084億7548万-2.54%3.60.33
12/161,2811,2831,2681,277+0.55%7,20085億5588万-1.77%3.640.33
12/151,2631,2841,2631,270+0.24%11,50085億898万-2.46%3.620.33
12/141,2781,2781,2601,267-0.86%10,00084億8888万-2.84%3.610.33
12/131,2841,2841,2751,278-0.54%8,80085億6258万-2.07%3.640.33
12/101,2831,3001,2831,285-0.62%6,50086億948万-1.53%3.660.33
12/091,2971,2991,2931,293-0.77%4,70086億6308万-0.92%3.680.34
12/081,3041,3061,2961,303-0.08%6,70087億3008万-0.15%3.710.34
12/071,2711,3041,2701,304+2.92%14,80087億3678万-0.15%3.710.34
12/061,2581,2751,2561,267+0.72%5,40084億8888万-2.91%3.610.33
12/031,2531,2771,2531,258+1.04%6,50084億2858万-3.6%3.580.33
12/021,2631,2631,2451,245-2.89%8,90083億4148万-4.67%3.540.32
12/011,2721,2851,2571,282+1.58%9,90085億8938万-2.06%3.650.33
11/301,2781,3091,2621,262-1.25%9,50084億5538万-3.66%3.590.33
11/291,2951,3031,2781,278-1.92%5,70085億6258万-2.52%3.640.33
11/261,3361,3361,3011,303-2.62%9,10087億3008万-0.61%3.710.34
11/251,3311,3391,3311,338+0.53%1,70089億6458万+2.14%3.810.35
11/241,3631,3651,3201,331-1.92%9,80089億1768万+1.76%3.790.35
11/221,3421,3581,3421,357+0.22%6,70090億9188万+3.91%3.860.35
11/191,3191,3541,3181,354+2.81%9,40090億7178万+3.83%3.850.35
11/181,3121,3331,3121,317-1.64%11,00088億2388万+1.31%3.750.34
11/171,3711,3871,3381,339+2.14%41,50089億7128万+3.08%3.810.35
11/161,3341,3341,3111,311-1.72%9,80087億8368万+1%3.730.34
11/151,3311,3361,3281,334+1.06%7,50089億3778万+2.93%3.80.35
11/121,3251,3281,3161,320-0.38%2,70088億4398万+2.01%3.760.34
11/111,3251,3321,3201,325-0.82%11,50088億7748万+2.55%3.770.34
11/101,2981,3361,2901,336+2.14%42,10089億5118万+3.65%3.80.35
11/091,2871,3301,2791,308+1.4%34,40087億6358万+1.71%3.720.34
11/081,2901,2931,2881,290+0.7%3,80086億4298万+0.39%3.670.34
11/051,2951,2951,2801,281-1.46%8,20085億8268万-0.39%3.650.33
11/041,2901,3051,2801,300+0.78%9,60087億998万+0.93%3.70.34
11/021,3131,3161,2901,290-1.45%10,30086億4298万+0.08%3.670.34