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
03/311,2041,2271,2021,202-2.2%143,000641億1648万+3.09%-0.73
03/301,2301,2341,2141,229-0.81%115,700655億5670万+5.58%-0.75
03/291,2181,2401,2071,239+1.56%125,200660億9011万+6.44%-0.75
03/281,2501,2501,2201,220-1.45%101,200650億7663万+4.9%-0.74
03/251,2351,2491,2321,238+0.41%193,700660億3677万+6.45%-0.75
03/241,1961,2331,1941,233+2.15%188,800657億7006万+5.93%-0.75
03/231,1931,2121,1911,207+1.51%153,100643億8319万+3.69%-0.73
03/221,2001,2071,1801,189+0.42%145,500634億2304万+2.06%-0.72
03/181,1811,1931,1731,184+0.25%192,300631億5633万+1.37%-0.72
03/171,1881,1911,1621,181+1.72%120,800629億9631万+0.94%-0.72
03/161,1621,1661,1451,161+0.61%127,000619億2948万-0.94%-0.7
03/151,1201,1621,1201,154+3.04%119,600615億5609万-1.7%-0.7
03/141,1251,1341,1151,120+0.81%86,000597億4248万-4.92%-0.68
03/111,0971,1161,0931,111-0.89%178,500592億6240万-6.01%-0.67
03/101,1141,1281,1091,121+4.77%126,200597億9582万-5.64%-0.68
03/091,0771,0931,0611,070+0.85%111,100570億7540万-10.31%-0.65
03/081,0631,0831,0551,061-2.3%188,100565億9533万-11.51%-0.64
03/071,1251,1271,0751,086-5.4%218,600579億2886万-9.8%-0.66
03/041,1681,1761,1421,148-0.78%188,300612億3604万-5.12%-0.7
03/031,1641,1791,1501,157+0.96%186,600617億1611万-4.85%-0.7
03/021,1621,1631,1431,146-2.72%185,600611億2935万-6.14%-0.7
03/011,1821,1991,1731,178-0.08%258,400628億3628万-4.07%-0.71
02/281,1861,1891,1601,179+0.51%252,700628億8962万-4.53%-0.72
02/251,1671,1831,1641,173+1.56%106,800625億6957万-5.56%-0.71
02/241,1611,1691,1431,155-1.45%190,900616億943万-7.45%-0.7
02/221,1961,1961,1651,172-3.3%159,900625億1623万-6.76%-0.71
02/211,1961,2141,1911,212-0.16%100,000646億4989万-4.34%-0.74
02/181,2111,2221,2021,214-1.06%134,600647億5658万-4.86%-0.74
02/171,2581,2621,2251,227-2.23%81,200654億5002万-4.66%-0.74
02/161,2451,2611,2431,255+1.95%80,500669億4358万-3.31%-0.76
02/151,2511,2571,2251,231-0.73%126,000656億6338万-5.67%-0.75
02/141,2351,2451,2291,240-0.96%132,100661億4346万-5.56%-0.75
02/101,2531,2591,2411,252+0.56%214,500667億8355万-5.22%-0.76
02/091,2201,2491,2191,245+1.72%175,200664億1016万-6.39%-0.76
02/081,2271,2321,2141,224-0.49%238,600652億8999万-8.45%-0.74
02/071,2361,2361,2161,230-1.36%237,000656億1004万-8.35%-0.75
02/041,2201,2541,2191,247+1.63%179,100665億1685万-7.56%-0.76
02/031,2351,2391,2271,227-1.21%147,300654億5002万-9.38%-0.74
02/021,2501,2511,2341,242-0.4%208,700662億5014万-8.61%-0.75
02/011,2501,2621,2421,247+1.88%464,000665億1685万-8.64%-0.76
01/311,2151,2371,2071,224+2.68%431,700652億8999万-10.72%-0.74
01/281,2101,2311,1441,192-3.25%773,000635億8306万-13.5%-0.72
01/271,2951,2961,2231,232-4.42%363,500657億1672万-11.24%-0.75
01/261,2871,3031,2781,289+0.31%156,700687億5719万-7.6%-0.78
01/251,3201,3211,2711,285-3.53%238,500685億4382万-8.35%-0.78
01/241,3221,3391,3161,332-0.67%166,300710億5087万-5.53%-0.81
01/211,3151,3441,3071,341-0.81%329,600715億3095万-5.16%-0.81
01/201,3391,3641,3301,352+1.5%334,100721億1770万-4.72%-0.82
01/191,3611,3681,3281,332-3.13%239,800710億5087万-6.39%-0.81
01/181,4241,4371,3621,375-3.03%366,200733億4456万-3.64%-0.83
01/171,4451,4461,4171,418-2.68%180,100756億3824万-0.84%-0.86
01/141,4641,4641,4351,457-0.75%230,800777億1856万+1.82%-0.88
01/131,5061,5131,4581,468-2.52%224,600783億532万+2.66%-0.89
01/121,4691,5311,4601,506+4.08%553,200803億3229万+5.54%-0.91
01/111,4121,4481,4031,447+1.97%316,300771億8515万+1.76%-0.88
01/071,4031,4201,3921,419-1.6%549,300756億9158万-0.07%-0.86
01/061,4521,4981,4351,442-1.64%511,400769億1844万+1.84%-0.88
01/051,4351,4721,4251,466+3.17%416,900781億9863万+3.9%-0.89
01/041,3971,4241,3801,421+3.87%271,900757億9827万+1.21%-0.86
2021
12/301,3781,3851,3611,368-1.16%120,100729億7117万-2.43%-0.83
12/291,3741,3921,3721,384+0.29%228,200738億2463万-1.35%-0.84
12/281,3601,3801,3571,380+1.25%257,100736億1127万-1.71%-0.84
12/271,3801,3831,3521,363-1.02%156,000727億446万-2.92%-0.83
12/241,4021,4061,3741,377-1.29%155,800734億5124万-1.92%-0.84
12/231,4051,4091,3851,395-0.71%132,000744億1139万-0.5%-0.85
12/221,4231,4231,4031,405-2.02%162,500749億4480万+0.43%-0.85
12/211,4251,4511,4191,434+1.41%245,100764億9171万+2.65%-0.87
12/201,4601,4641,4081,414-4.39%206,100754億2488万+1.51%-0.86
12/171,4661,4821,4531,479+0.68%184,600788億9207万+6.33%-0.9
12/161,4661,4741,4571,469+1.73%159,600783億5866万+6.06%-0.89
12/151,4601,4691,4401,444-1.63%120,000770億2512万+4.64%-0.88
12/141,4551,4701,4371,468+2.3%167,300783億532万+6.69%-0.89
12/131,4601,4601,4261,435-0.55%95,800765億4505万+4.67%-0.87
12/101,4501,4671,4371,443-0.07%169,300769億7178万+5.41%-0.88
12/091,4131,4531,4111,444+0.14%135,600770億2512万+5.56%-0.88
12/081,4501,4561,4321,442+0.07%118,000769億1844万+5.64%-0.88
12/071,4101,4451,4051,441+3.37%224,300768億6510万+5.8%-0.87
12/061,3991,4121,3891,394+0.5%191,700743億5805万+2.58%-0.85
12/031,3751,3901,3671,387+0.95%169,500739億8466万+2.21%-0.84
12/021,3541,3941,3441,374+2.54%330,600732億9122万+1.4%-0.83
12/011,3091,3431,2921,340+2.37%234,600714億7761万-0.89%-0.81
11/301,3181,3501,3041,309+0.69%276,200698億2402万-3.04%-0.79
11/291,3201,3291,2941,300-3.7%179,200693億4395万-3.63%-0.79
11/261,3961,3961,3411,350-3.98%149,600720億1102万0%-0.82
11/251,3951,4151,3921,406+0.79%172,200749億9814万+4.23%-0.85
11/241,3931,4071,3821,395+0.5%168,500744億1139万+3.64%-0.85
11/221,3631,3991,3541,388+1.24%168,900740億3800万+3.27%-0.84
11/191,3371,3751,3241,371+3.08%219,300731億3119万+2.16%-0.83
11/181,3191,3321,3101,330+0.53%203,200709億4419万-0.67%-0.81
11/171,3331,3331,3111,323-1.12%179,200705億7080万-1.19%-0.8
11/161,3371,3491,3321,338-0.52%111,900713億7092万-0.07%-0.81
11/151,3501,3551,3361,345-0.22%109,600717億4431万+0.52%-0.82
11/121,3421,3581,3421,348+0.67%85,500719億434万+0.9%-0.82
11/111,3381,3431,3311,339+0.07%59,700714億2426万+0.3%-0.81
11/101,3421,3531,3301,338-0.3%60,900713億7092万+0.3%-0.81
11/091,3671,3681,3401,342-1.4%51,000715億8429万+0.75%-0.81
11/081,3861,3881,3551,361-1.73%150,100725億9778万+2.18%-0.83
11/051,3871,4021,3701,385-1.49%129,800738億7797万+4.14%-0.84
11/041,3731,4061,3691,406+2.78%242,300749億9814万+5.87%-0.85
11/021,3471,3891,3421,368+0.29%197,800729億7117万+3.17%-0.83