株価チャート

2021/08/10～2022/03/31

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
03/311,3101,3151,2301,315+2.73%80020億2312万-10.24%4.630.42
03/301,3601,3601,2801,280-2.36%2,40019億6928万-13.16%4.510.41
03/291,3301,3301,3001,311+0.85%40020億1697万-11.72%4.620.42
03/281,3301,3421,3001,3000%90020億5万-13.04%4.580.41
03/251,3601,3601,3001,300-4.41%1,30020億5万-13.56%4.580.41
03/241,3601,3601,3601,3600%10020億9236万-10.17%4.790.43
03/231,4251,4251,3601,360-6.53%2,50020億9236万-10.64%4.790.43
03/171,4331,4851,4051,455-0.55%1,00022億3851万-4.84%5.130.46
03/151,4321,4631,4321,463-0.48%50022億5082万-4.5%5.160.46
03/141,4611,5091,4611,470-2.07%80022億6159万-4.3%5.180.47
03/071,5011,5011,5011,501-2.6%10023億928万-2.53%5.290.48
03/041,5411,5411,5411,541+2.53%20023億7082万0%5.430.49
03/021,5031,5031,5031,503-2.59%10023億1236万-2.4%5.30.48
03/011,5001,5461,4801,543+0.19%40023億7390万+0.19%5.440.49
02/241,5001,5401,5001,5400%20023億6929万+0.06%5.430.49
02/221,5401,5401,5001,5400%80023億6929万+0.2%5.430.49
02/171,5001,5401,5001,5400%30023億6929万+0.39%5.430.49
02/161,5001,5401,5001,5400%50023億6929万+0.59%5.430.49
02/141,5001,5401,5001,540-0.58%30023億6929万+0.85%5.430.49
02/101,5491,5491,5491,549+1.24%10023億8313万+1.51%5.460.49
01/281,4911,5301,4911,530-0.07%30023億5390万+0.26%5.390.49
01/271,5011,5311,5011,531-0.65%20023億5544万+0.33%5.40.49
01/251,5411,5411,5411,5410%20023億7082万+0.92%5.430.49
01/141,5031,5411,5031,541+0.06%20023億7082万+0.85%5.430.49
01/071,5391,5401,5041,540+0.06%1,00023億6929万+0.72%5.430.49
01/061,5041,5391,5041,539-0.97%20023億6775万+0.65%5.420.49
01/051,5591,5591,5401,554+0.39%50023億9082万+1.37%5.480.49
01/041,5481,5481,5481,548+0.52%10023億8159万+0.98%5.460.49
2021
12/271,5001,5401,5001,540-0.65%20023億6929万+0.46%5.430.49
12/221,5101,5501,5101,5500%20023億8467万+1.11%5.460.49
12/211,5671,5671,5171,550+1.51%40023億8467万+1.24%5.460.49
12/201,4971,5271,4971,527-0.65%20023億4928万0%5.380.48
12/171,5371,5371,5371,537-2.54%10023億6467万+0.92%5.420.49
12/161,5601,5771,5601,577+1.15%20024億2621万+3.89%5.560.5
12/141,5601,5601,5491,559+1.83%40023億9852万+3.18%5.490.49
12/131,5521,5991,5311,531+0.59%50023億5544万+1.8%5.40.49
12/101,4921,5221,4921,522+2.01%20023億4159万+1.67%5.360.48
12/081,5151,5151,4921,492-1.97%30022億9544万+0.2%5.260.47
12/071,5041,5221,5041,522+3.26%20023億4159万+2.63%5.360.48
12/061,4861,5161,4741,474-0.81%70022億6774万-0.07%5.20.47
12/021,4501,4861,4501,486+2.34%40022億8621万+1.16%5.240.47
12/011,4381,4681,4381,452+0.97%40022億3390万-0.68%5.120.46
11/301,4231,4401,4231,438-5.58%1,10022億1236万-1.3%5.070.46
11/291,5511,5671,5231,523-1.55%60023億4313万+4.89%5.370.48
11/251,5411,5911,4531,547+0.39%3,00023億8005万+7.06%5.450.49
11/241,5161,5411,5121,541-0.58%50023億7082万+7.31%5.430.49
11/221,5501,5501,5501,550-0.51%50023億8467万+8.54%5.460.49
11/191,5581,5581,5581,558-0.06%10023億9698万+9.72%5.490.49
11/181,5601,5941,5381,559-0.06%60023億9852万+10.41%5.490.49
11/171,6001,6001,5601,560-4.88%50024億6万+11.11%5.50.5
11/151,5401,6901,5401,640+6.49%5,40025億2314万+17.65%5.780.52
11/121,5401,5401,5001,5400%1,60023億6929万+11.51%5.430.49
11/111,5401,5401,5401,540-0.06%30023億6929万+12.24%5.430.49
11/091,5011,5411,5011,541+2.66%30023億7082万+12.89%5.430.49
11/081,5631,5631,4531,501+2.6%2,20023億928万+10.61%5.290.48
11/051,4251,7051,4251,463+3.03%12,20022億5082万+8.37%5.160.46
11/021,4201,4201,4201,420+0.07%1,00021億8467万+5.5%50.45
11/011,4071,4251,4071,419+0.85%30021億8313万+5.5%50.45
10/291,4111,4251,3661,407+1.88%80021億6466万+4.69%4.960.45
10/281,3421,3821,3421,381+2.91%50021億2466万+3.06%4.870.44
10/271,3111,3881,3111,342+0.45%1,70020億6466万+0.37%4.730.43
10/261,3061,3361,3061,336+0.3%20020億5543万-0.07%4.710.42
10/251,3321,3321,3321,3320%20020億4928万-0.45%4.690.42
10/221,3031,3321,3031,332+1.37%80020億4928万-0.3%4.690.42
10/211,3111,3141,3021,314+0.23%50020億2158万-1.57%4.630.42
10/201,3241,3341,3051,311-1.72%50020億1697万-1.72%4.620.42
10/191,3141,3341,3141,334+1.52%30020億5235万-0.07%4.70.42
10/181,3141,3141,3141,314-2.23%10020億2158万-1.65%4.630.42
10/151,3441,3441,3441,344+2.28%20020億6774万+0.67%4.740.43
10/141,3141,3141,3141,314-2.23%10020億2158万-1.5%4.630.42
10/131,3141,3441,3141,3440%30020億6774万+0.83%4.740.43
10/081,3441,3441,3441,344-2.18%10020億6774万+0.9%4.740.43
10/071,3741,3741,3741,374+2.23%10021億1389万+3.31%4.840.44
10/061,3441,3441,3441,344+2.28%10020億6774万+1.13%4.740.43
10/011,3521,3521,3141,314-0.61%70020億2158万-1.05%4.630.42
09/301,3481,3601,3221,322+0.3%50020億3389万-0.53%4.660.42
09/291,3481,3481,3181,318-3.09%40020億2774万-0.98%4.650.42
09/281,3601,3601,3601,360+2.26%20020億9236万+1.95%4.790.43
09/271,3701,3701,3301,330-0.75%40020億4620万-0.15%4.690.42
09/241,3661,3661,3401,340-1.9%90020億6159万+0.37%4.720.43
09/221,3561,3661,3261,366-1.44%80021億159万+2.25%4.810.43
09/211,3561,3861,3491,3860%1,00021億3236万+3.82%4.890.44
09/171,3131,3861,3131,386+5.56%70021億3236万+4.05%4.890.44
09/161,3131,3131,3131,3130%10020億2005万-1.35%4.630.42
09/141,3471,3471,3131,313-2.6%40020億2005万-1.43%4.630.42
09/131,3201,3481,3201,348-0.15%20020億7389万+1.05%4.750.43
09/101,2901,3501,2901,350+4.65%30020億7697万+1.05%4.760.43
09/081,2681,2901,2681,290-0.62%20019億8466万-3.44%4.550.41
09/061,2981,2981,2981,298-0.15%20019億9697万-2.99%4.570.41
08/311,2701,3281,2701,300-2.26%50020億5万-2.84%4.580.41
08/301,3591,3591,2691,330-2.13%1,20020億4620万-0.82%4.690.42
08/271,3591,3591,3591,359+4.62%70020億9082万+1.27%4.790.43
08/261,2711,2991,2711,299-0.15%20019億9851万-3.06%4.580.41
08/251,3011,3011,3011,301-0.23%10020億158万-2.98%4.590.41
08/181,2481,3041,2481,304-0.31%50020億620万-3.05%4.60.41
08/171,2791,3081,2601,308-0.08%50020億1235万-3.04%4.610.42
08/161,3091,3091,3091,309-2.24%10020億1389万-2.97%4.610.42
08/131,2821,3391,2821,339+2.06%20020億6005万-0.74%4.720.42
08/111,3221,3221,3121,312-2.09%20020億1851万-2.53%4.620.42
08/101,3101,3401,2801,340-2.19%30020億6159万-0.45%4.720.43