株価チャート

2021/11/18～2022/04/15

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
04/152,2752,3702,2662,347+3.16%2,648,6003941億1246万+8.11%7.410.73
04/142,1792,2752,1702,275+4.17%2,178,4003820億2209万+5.42%7.180.7
04/132,1502,1872,1352,184+2.25%1,412,8003667億4121万+1.82%6.90.68
04/122,1812,1902,1272,136-2.02%1,082,1003586億8096万0%6.750.66
04/112,1272,2242,1272,180+2.64%1,667,0003660億6952万+2.25%6.880.68
04/082,0702,1312,0622,124+3.56%1,798,9003566億6590万-0.23%6.710.66
04/072,0822,0932,0272,051-2.57%1,642,5003444億761万-3.75%6.480.64
04/062,1662,1662,0992,105-3.53%1,607,1003534億7538万-1.41%6.650.65
04/052,2412,2472,1702,182-1.31%1,142,4003664億536万+2.06%6.890.68
04/042,2242,2252,1862,211-0.41%671,0003712億7509万+3.51%6.980.69
04/012,1802,2262,1752,220-0.27%980,7003727億8639万+4.23%7.010.69
03/312,1782,2342,1702,226+0.54%1,222,6003737億9392万+4.9%29.50.69
03/302,2352,2572,1872,214-1.95%1,458,3003717億7886万+4.63%29.340.69
03/292,2472,2612,2212,258-0.09%1,235,7003791億6742万+6.96%29.920.7
03/282,2882,2962,2312,260-0.35%868,7003795億326万+7.36%29.950.7
03/252,2472,2762,2412,268+2.02%1,409,0003808億4664万+8.05%30.050.7
03/242,1992,2252,1802,223+0.05%1,111,2003732億9016万+6.16%29.460.69
03/232,1892,2292,1882,222+2.78%1,912,4003731億2223万+6.32%29.440.69
03/222,1552,2022,1502,162+1.93%1,302,4003630億4693万+3.49%28.650.67
03/182,1112,1302,1002,121+0.05%889,9003561億6213万+1.43%28.110.66
03/172,0822,1202,0612,120+3.67%1,400,9003559億9421万+1.29%28.090.66
03/162,0612,0622,0312,045-0.63%1,483,1003434億8万-2.48%27.10.63
03/152,0902,1122,0562,058-0.91%822,9003455億8306万-2.09%27.270.64
03/142,0412,0972,0402,077+3.08%1,095,1003487億7357万-1.33%27.520.64
03/112,0002,0241,9812,015-0.49%1,054,5003383億6242万-4.37%26.70.62
03/102,0192,0381,9882,025+4.22%1,191,2003400億4164万-4.26%26.830.63
03/091,9661,9981,9341,943-0.31%1,239,8003262億7205万-8.39%25.750.6
03/081,9962,0171,9471,949-4.37%2,438,5003272億7958万-8.58%25.830.6
03/072,0802,0932,0212,038-3.69%1,624,0003422億2462万-4.86%27.010.63
03/042,1662,1752,1032,116-2.35%1,495,7003553億2252万-1.49%28.040.66
03/032,1842,1852,1582,167+0.6%779,5003638億8654万+0.7%28.720.67
03/022,1552,1762,1372,154-1.33%1,233,3003617億355万+0.05%28.540.67
03/012,1582,1992,1502,183+2.68%1,639,3003665億7328万+1.16%28.930.68
02/282,0912,1332,0882,126+3.3%1,849,4003570億174万-1.67%28.170.66
02/252,0252,0732,0222,058+1.28%1,115,0003455億8306万-5.07%27.270.64
02/242,0692,0722,0032,032-1.55%1,458,9003412億1709万-6.7%26.930.63
02/222,0492,0822,0432,064-0.96%1,101,7003465億9059万-5.75%27.350.64
02/212,0842,0912,0532,084-1.51%1,148,3003499億4903万-5.32%27.620.65
02/182,0802,1302,0782,116+0.28%805,8003553億2252万-4.25%28.040.66
02/172,1342,1392,0932,110-1.4%1,215,6003543億1499万-4.95%27.960.65
02/162,1612,1682,1312,140+0.33%1,253,1003593億5265万-3.95%28.360.66
02/152,1762,2052,1312,133-2.02%1,366,5003581億7719万-4.44%28.270.66
02/142,2052,2072,1562,177-1.72%1,335,3003655億6575万-2.6%28.850.67
02/102,2082,2172,1782,215+1.05%1,456,7003719億4678万-0.89%29.350.69
02/092,2352,2542,1902,192-1.04%1,523,0003680億8458万-1.88%29.050.68
02/082,1882,2252,1652,215+1.98%1,359,0003719億4678万-0.67%29.350.69
02/072,1002,1762,0892,172+2.7%1,751,3003647億2614万-2.38%28.780.67
02/042,1172,1402,0892,115-1.12%2,442,5003551億5460万-4.77%28.030.66
02/032,1922,1982,0822,139-3.52%2,988,9003591億8473万-3.56%28.340.66
02/022,1922,2942,1722,217+2.21%3,148,9003722億8263万+0.05%29.380.69
02/012,2252,2272,1602,169-1.72%1,369,7003642億2238万-1.86%28.740.67
01/312,1912,2352,1822,207-0.63%1,284,4003706億341万+0.05%29.250.68
01/282,1942,2282,1892,221+1.93%1,255,3003729億5431万+1%29.430.69
01/272,2232,2632,1612,179-1.45%1,698,7003659億160万-0.5%28.870.68
01/262,2342,2392,1982,211+0.36%1,119,4003712億7509万+1.28%29.30.69
01/252,2712,2712,1822,203-3.29%1,614,5003699億3172万+1.19%29.190.68
01/242,2662,2972,2592,278+0.49%1,330,6003825億2586万+4.93%30.190.71
01/212,2452,2712,1812,267-0.7%1,956,4003806億7872万+4.86%30.040.7
01/202,2902,3022,2262,283-1.13%1,850,1003833億6546万+6.19%30.250.71
01/192,3062,3532,2972,309-0.99%1,953,1003877億3143万+8%30.60.72
01/182,3502,4072,3122,332-0.21%2,731,6003915億9363万+9.74%30.90.72
01/172,3452,3852,3252,337+0.78%1,462,9003924億3324万+10.71%30.970.72
01/142,3532,3622,2932,319-1.36%2,131,9003894億1065万+10.53%30.730.72
01/132,3152,3562,3082,351+1.86%1,978,4003947億8415万+12.7%31.150.73
01/122,2612,3102,2592,308+2.99%1,703,6003875億6351万+11.44%30.580.72
01/112,2082,2492,2072,241+1.49%1,584,2003763億1275万+8.95%29.70.69
01/072,1802,2192,1742,208+1.38%1,524,5003707億7133万+8.02%29.260.68
01/062,1982,2182,1612,178-0.73%1,656,4003657億3368万+7.13%28.860.67
01/052,1482,1942,1342,194+4.18%2,086,7003684億2042万+8.45%29.070.68
01/042,0982,1152,0862,106+1.35%1,210,8003536億4331万+4.57%27.910.65
2021
12/302,0752,0812,0502,078+0.24%590,9003489億4150万+3.28%27.540.64
12/292,0772,0872,0612,073+0.93%1,006,7003481億189万+2.93%27.470.64
12/282,0752,0842,0402,054-0.53%1,034,5003449億1137万+1.99%27.220.64
12/272,0762,0832,0552,065-0.63%929,8003467億5851万+2.48%27.360.64
12/242,1002,1192,0702,078+0.68%1,291,0003489億4150万+3.08%27.540.64
12/232,0382,0802,0332,064+1.78%1,294,6003465億9059万+2.38%27.350.64
12/222,0502,0702,0222,028+0.5%1,201,9003405億4541万+0.6%26.870.63
12/212,0312,0392,0002,018+1.36%1,258,1003388億6619万-0.05%26.740.63
12/202,0152,0451,9871,991-3.58%1,688,0003343億3230万-1.53%26.380.62
12/172,0882,1132,0562,065+0.49%1,718,1003467億5851万+2.03%27.360.64
12/162,0562,0832,0452,055+0.05%1,674,5003450億7929万+1.63%27.230.64
12/151,9662,0711,9662,054+5.01%3,152,5003449億1137万+1.53%27.220.64
12/141,9621,9691,9371,956-1.36%1,123,1003284億5504万-3.41%25.920.61
12/132,0002,0061,9551,983-0.1%1,042,6003329億8892万-2.79%26.280.61
12/101,9832,0201,9701,985-0.35%1,076,2003333億2477万-3.31%26.30.62
12/092,0092,0241,9821,992-0.7%939,6003345億22万-3.68%26.40.62
12/082,0302,0331,9962,006-0.79%1,304,5003368億5113万-3.6%26.580.62
12/072,0152,0301,9812,022+2.38%1,432,7003395億3787万-3.48%26.790.63
12/061,9702,0041,9381,975+1.07%1,358,2003316億4555万-6.22%26.170.61
12/031,9501,9641,9261,954+1.72%2,048,3003281億1919万-7.83%25.890.61
12/021,9101,9281,8881,921-0.93%1,778,7003225億7777万-10.02%25.460.6
12/011,9451,9781,9181,939+1.62%2,214,5003256億37万-9.94%25.690.6
11/302,0002,0141,9041,908-3.88%2,696,7003203億9479万-12.11%25.280.59
11/291,9902,0341,9711,985-3.27%2,055,0003333億2477万-9.32%26.30.62
11/262,1052,1102,0332,052-3.07%1,510,0003445億7553万-6.9%27.190.64
11/252,1022,1352,0842,117+1.2%1,427,1003554億9045万-4.47%28.050.66
11/242,0792,1132,0702,092+1.41%1,927,6003512億9240万-6.36%27.720.65
11/222,0442,0652,0002,063-1.1%1,938,5003464億2267万-8.76%27.340.64
11/192,0712,0872,0572,086+0.05%1,490,7003502億8487万-8.71%27.640.65
11/182,0552,0872,0402,085+0.48%951,3003501億1695万-9.62%27.630.65