株価チャート

2021/11/11～2022/04/08

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
04/082,6932,6942,6932,693+0.04%2,000177億7380万+0.04%13.661.3
04/072,6912,6942,6912,6920%21,700177億6720万0%13.661.3
04/062,6902,6922,6902,692+0.11%8,100177億6720万-0.04%13.661.3
04/052,6892,6942,6882,6890%20,900177億4740万-0.15%13.641.3
04/042,6872,6902,6872,689+0.11%5,200177億4740万-0.15%13.641.3
04/012,6842,6882,6842,686+0.11%5,700177億2760万-0.26%13.621.3
03/312,6842,6872,6832,683-0.04%65,900177億780万-0.37%13.611.29
03/302,6832,6852,6832,684+0.04%44,200177億1440万-0.37%13.611.29
03/292,6842,6842,6832,683-0.04%38,400177億780万-0.41%13.611.29
03/282,6882,6882,6832,6840%36,100177億1440万-0.41%13.611.29
03/252,6882,6882,6842,684-0.33%22,400177億1440万-0.41%13.611.29
03/242,6802,6942,6762,693-0.07%6,100177億7380万-0.07%13.661.3
03/232,6942,6952,6632,6950%17,900177億8700万0%13.671.3
03/222,6952,6952,6952,695-0.04%8,300177億8700万0%13.671.3
03/182,6962,6962,6962,696-0.04%3,000177億9360万+0.04%13.681.3
03/172,6982,6982,6962,697-0.04%15,000178億20万+0.07%13.681.3
03/162,6972,6992,6972,6980%10,400178億680万+0.19%13.691.3
03/152,6962,6982,6962,698+0.07%3,200178億680万+1.05%13.691.3
03/142,6992,6992,6962,696-0.11%12,400177億9360万+2.43%13.681.3
03/112,6972,6992,6962,699+0.07%19,100178億1340万+4.21%13.691.3
03/102,6982,6982,6972,697+0.04%12,600178億20万+5.64%13.681.3
03/092,6982,6982,6962,696-0.04%6,800177億9360万+7.11%13.681.3
03/082,6962,6982,6962,697+0.04%17,500178億20万+8.62%13.681.3
03/072,6962,6972,6962,6960%4,900177億9360万+10.18%13.681.3
03/042,6962,6982,6962,696-0.04%15,400177億9360万+11.96%13.681.3
03/032,6962,6982,6952,697+0.07%15,100178億20万+13.75%13.681.3
03/022,6962,6962,6942,695-0.04%28,800177億8700万+15.52%13.671.3
03/012,6952,6962,6952,696+0.07%7,100177億9360万+17.47%13.681.3
02/282,6952,6962,6942,6940%12,300177億8040万+19.41%13.671.3
02/252,6942,6952,6942,6940%38,500177億8040万+21.41%13.671.3
02/242,6942,6952,6942,6940%24,100177億8040万+23.58%13.671.3
02/222,6942,6942,6932,6940%71,100177億8040万+25.77%13.671.3
02/212,6942,6952,6942,694+0.04%36,400177億8040万+28.04%13.671.3
02/182,6942,6942,6932,6930%43,300177億7380万+30.22%13.661.3
02/172,6942,6942,6932,6930%27,800177億7380万+32.46%13.661.3
02/162,6942,6942,6932,6930%40,700177億7380万+34.85%13.661.3
02/152,6932,6942,6932,6930%61,000177億7380万+37.19%13.661.3
02/142,6932,6942,6932,6930%64,900177億7380万+39.53%13.661.3
02/102,6932,6952,6932,6930%178,500177億7380万+42.11%13.661.3
02/092,6932,6942,6922,693+2.2%443,800177億7380万+44.63%13.661.3
02/082,6352,6352,6352,635+23.42%4,900173億9100万+44.07%13.371.27
02/072,1352,1352,1352,135+23.05%1,000140億9100万+18.68%10.831.03
02/041,7001,7381,6771,735+4.14%7,900114億5100万-2.96%8.80.84
02/031,6521,6891,6311,666-4.96%22,200109億9560万-7.13%8.450.8
02/021,7261,7731,7041,753-2.93%15,900115億6980万-2.72%8.890.85
02/011,8391,8501,8011,806-1.79%1,700119億1960万-0.06%9.160.87
01/311,7821,8401,7821,839+2.39%4,300121億3740万+1.83%9.330.89
01/281,7451,7971,7451,796+3.7%1,800118億5360万-0.39%9.110.87
01/271,7651,7651,7321,732-1.7%3,300114億3120万-3.83%8.790.84
01/261,7611,7621,7461,762+0.17%1,800116億2920万-2.22%8.940.85
01/251,7451,7611,7371,759+1.21%3,200116億940万-2.44%8.920.85
01/241,7241,7541,7241,738+0.81%1,100114億7080万-3.61%8.820.84
01/211,7361,7361,7031,724-2.1%2,800113億7840万-4.49%8.750.83
01/201,7141,7611,7141,761+2.56%1,500116億2260万-2.71%8.930.85
01/191,7331,7471,7141,717-1.66%5,700113億3220万-5.3%8.710.83
01/181,7361,7501,7321,746+0.23%4,100115億2360万-3.85%8.860.84
01/171,7991,7991,7421,742-3.81%3,200114億9720万-4.13%8.840.84
01/141,8051,8111,7591,811+0.61%6,700119億5260万-0.28%9.190.87
01/131,8131,8131,8001,8000%1,100118億8000万-0.72%9.130.87
01/121,8431,8451,7861,800-2.7%11,200118億8000万-0.5%9.130.87
01/111,8601,8601,8381,850-0.54%1,800122億1000万+2.49%9.380.89
01/071,8341,8641,8341,860+1.58%3,200122億7600万+3.39%9.430.9
01/061,8631,8641,8301,831-1.72%3,900120億8460万+2.01%9.290.88
01/051,8771,8771,8501,863-0.37%3,000122億9580万+3.85%9.450.9
01/041,8651,8761,8501,870-0.05%16,000123億4200万+4.47%9.490.9
2021
12/301,8711,8711,8151,871-0.32%4,400123億4860万+4.53%9.490.9
12/291,8751,8791,8401,877+0.16%3,600123億8820万+4.86%9.520.91
12/281,8781,8981,8741,874-0.21%5,500123億6840万+4.69%9.510.9
12/271,8831,8831,8481,878+0.54%6,700123億9480万+4.97%9.530.91
12/241,8391,8681,8111,868+4.88%13,600123億2880万+4.47%9.480.9
12/231,7631,7811,7591,781+1.19%3,000117億5460万-0.28%9.030.86
12/221,7601,7641,7301,760+0.23%3,800116億1600万-1.62%8.930.85
12/211,7511,7641,7321,756+0.29%1,200115億8960万-2.17%8.910.85
12/201,7801,7801,7501,751-1.79%1,600115億5660万-2.78%8.880.84
12/171,7741,7991,7331,783+0.45%3,500117億6780万-1.33%9.040.86
12/161,7641,7931,7581,775+0.62%3,400117億1500万-1.93%90.86
12/151,8621,8891,7001,764-4.7%10,500116億4240万-2.65%8.950.85
12/141,8391,8511,8391,851+0.38%1,700122億1660万+2.04%9.390.89
12/131,8221,8441,8151,844+3.48%3,200121億7040万+1.6%9.350.89
12/101,7861,7861,7551,782+0.51%3,200117億6120万-1.87%9.040.86
12/091,7441,7731,7441,773+2.78%1,400117億180万-3.06%8.990.86
12/081,7001,7491,7001,725-0.63%6,400113億8500万-6.2%8.750.83
12/071,7281,7361,7171,736+2.06%1,300114億5760万-6.21%8.810.84
12/061,6951,7011,6951,701+0.35%2,400112億2660万-8.7%8.630.82
12/031,7051,7111,6801,695-0.88%4,300111億8700万-9.65%8.60.82
12/021,7141,7251,7091,710-2.17%5,800112億8600万-9.62%8.670.83
12/011,7951,7951,7281,748-3.32%7,700115億3680万-8.24%8.870.84
11/301,7811,8121,7811,808+2.2%1,500119億3280万-5.64%9.170.87
11/291,8451,8451,7511,769-4.79%6,800116億7540万-8.06%8.970.85
11/261,8911,8911,8501,858-1.17%3,300122億6280万-3.98%9.420.9
11/251,8821,8821,8611,880+0.32%1,500124億800万-3.19%9.540.91
11/241,8661,8741,8501,874+0.7%1,300123億6840万-3.85%9.510.9
11/221,8541,8681,8471,861+1.09%1,500122億8260万-4.86%9.440.9
11/191,8341,8441,8341,841+0.55%1,400121億5060万-6.21%9.340.89
11/181,8601,8861,8251,831-1.35%8,300120億8460万-7.2%9.290.88
11/171,8941,9001,8561,856-2.57%5,100122億4960万-6.31%9.410.9
11/161,9161,9201,8951,905+0.05%2,600125億7300万-4.22%9.660.92
11/151,9041,9191,9001,9040%3,300125億6640万-4.37%9.660.92
11/121,8701,9091,8701,904+2.64%2,600125億6640万-4.37%9.660.92
11/111,8391,8571,8391,855+1.37%1,300122億4300万-6.69%9.410.9