株価チャート

2021/04/14~2022/04/18

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
04/182,8202,8202,8012,8010%70026億1893万+0.72%18.260.9
04/152,7602,8012,7602,801+1.49%30026億1893万+0.72%18.260.9
04/122,7602,7602,7602,760-0.04%10025億8059万-0.76%180.89
04/112,7902,7902,7612,761+0.4%30025億8153万-0.75%180.89
04/042,7552,8012,7502,750-0.18%60025億7124万-1.15%17.930.88
03/252,7552,7552,7552,755+1.85%10025億7592万-0.97%17.960.89
03/162,7052,7052,7052,7050%10025億2917万-2.77%17.640.87
03/152,8012,8012,7052,705-3.43%90025億2917万-2.84%17.640.87
03/142,7782,8012,7782,801-0.95%30026億1893万+0.54%18.260.9
03/112,8282,8282,8282,828+1.8%10026億4417万+1.58%18.440.91
03/092,7782,7782,7782,778+1.76%40025億9742万-0.14%18.110.89
03/032,7202,7302,7202,730-2.85%20025億5254万-1.87%17.80.88
02/222,8192,8192,8102,810+1.44%20026億2734万+0.9%6.250.94
02/212,7702,7702,7702,770-4.28%10025億8994万-0.54%6.160.92
02/162,8942,8942,8942,894+3.03%60027億588万+3.76%6.430.96
02/152,8012,8092,8012,809+0.29%50026億2641万+0.86%6.240.94
02/142,8012,8012,8012,801+0.04%20026億1893万+0.65%6.230.93
02/082,8222,8222,8002,800-0.78%60026億1799万+0.61%6.220.93
01/182,8222,8222,8222,822+1.8%70026億3856万+1.33%6.270.94
01/172,7722,7722,7722,772+0.04%30025億9181万-0.57%6.160.92
01/122,7712,7712,7712,771+0.43%10025億9088万-0.82%6.160.92
01/072,8002,8002,7592,759-1.46%70025億7966万-1.46%6.130.92
01/062,7812,8002,7812,800+0.68%50026億1799万-0.21%6.220.93
01/052,7502,7812,7502,781+1.13%50026億23万-1.07%6.180.93
2021
12/282,7312,7622,7312,750-2.1%70025億7124万-2.38%6.110.92
12/272,7652,8092,7652,809-0.21%20026億2641万-0.5%6.240.94
12/222,8152,8152,8142,815+1.81%50026億3202万-0.46%6.260.94
12/212,8102,8102,7652,765+0.14%40025億8527万-2.37%6.150.92
12/162,7102,7612,7102,761+0.04%40025億8153万-2.75%6.140.92
12/152,7602,7602,7602,7600%70025億8059万-3.02%6.130.92
12/132,7512,7602,7512,760+0.36%30025億8059万-3.33%6.130.92
12/082,7502,7502,7502,7500%80025億7124万-3.95%6.110.92
12/072,7502,7502,7502,7500%30025億7124万-4.21%6.110.92
12/062,7502,7502,7502,750-1.11%30025億7124万-4.41%6.110.92
12/012,7402,7812,7402,7810%30026億23万-3.47%6.180.93
11/172,8302,8302,7812,781-1.03%20026億23万-3.64%6.180.93
11/152,8112,8112,8102,8100%80026億2734万-2.84%6.250.94
11/122,8102,8102,8102,810-1.58%10026億2734万-2.97%6.250.94
11/092,8552,8552,8552,855+1.78%20026億6942万-1.82%6.350.95
11/022,8052,8052,8052,805+1.89%10026億2267万-3.77%6.230.93
11/012,7532,7532,7532,753-1.75%10025億7405万-5.78%6.120.92
10/292,8022,8022,8022,802-1.65%10026億1986万-4.43%6.230.93
10/262,8992,8992,8492,849-1.79%90026億6381万-3%6.330.95
10/222,9202,9202,9012,901-0.65%80027億1243万-1.36%6.450.97
10/202,9202,9202,9202,9200%10027億3019万-0.82%6.490.97
10/192,9202,9202,9202,9200%50027億3019万-0.88%6.490.97
10/182,9202,9202,9202,9200%10027億3019万-1.02%6.490.97
10/152,9202,9202,9202,9200%1,00027億3019万-0.98%6.490.97
10/142,9202,9202,9202,920+0.62%80027億3019万-1.05%6.490.97
10/132,9022,9022,9022,902-0.96%10027億1336万-1.69%6.450.97
10/112,9752,9752,9302,930-0.24%60027億3954万-0.75%6.510.98
10/042,9372,9372,9372,9370%20027億4609万-0.61%6.530.98
10/012,9372,9372,9372,9370%10027億4609万-0.47%6.530.98
09/303,0003,1302,9212,937-1.41%2,30027億4609万-0.44%6.530.98
09/162,9792,9792,9792,979+0.98%40027億8536万+1.05%6.620.99
09/152,9502,9502,9502,9500%20027億5824万+0.1%6.560.98
09/092,9502,9502,9502,950+1.72%20027億5824万+0.1%6.560.98
09/072,9002,9002,9002,900+1.75%10027億1149万-1.69%6.450.97
09/022,8502,8502,8502,850-1.72%10026億6474万-3.65%6.330.95
09/012,9002,9002,9002,900-1.69%10027億1149万-2.32%6.450.97
08/312,9502,9512,9502,950+1.41%30027億5824万-0.91%6.560.98
08/232,9202,9202,9092,909-6.46%80027億1991万-2.48%6.470.97
08/173,1103,1103,1103,110+3.15%50029億784万+3.98%6.911.04
08/163,0003,0153,0003,015+0.53%20028億1902万+0.77%6.71
08/122,9992,9992,9992,999-0.03%10028億406万+0.1%6.671
08/103,0203,0203,0003,000+2.35%40028億499万+0.03%6.671
08/062,9312,9312,9312,931+0.03%10027億4048万-2.3%6.510.98
08/053,0003,0002,9302,930-1.71%20027億3954万-2.43%6.510.98
07/202,9812,9812,9812,9810%20027億8723万-0.83%6.630.99
07/162,9802,9812,9802,981-0.63%70027億8723万-0.86%6.630.99
07/152,9503,0002,9503,000+3.09%20028億499万-0.23%6.671
07/132,9112,9112,9102,910-1.52%20027億2084万-3.29%6.470.97
07/082,9552,9552,9552,9550%30027億6292万-2.06%6.570.98
07/072,9492,9552,9492,955+1.93%20027億6292万-2.28%6.570.98
07/012,8992,8992,8992,899-3.33%10027億1056万-4.26%6.440.97
06/302,9992,9992,9992,999+5.27%10028億406万-1.64%6.671
06/242,9002,9002,8492,849-1.86%50026億6381万-6.99%6.330.95
06/222,9032,9032,9032,903+0.03%10027億1430万-5.9%6.450.97
06/212,9022,9022,9022,902-1.59%20027億1336万-6.45%6.450.97
06/182,9492,9492,9492,949-0.07%20027億5731万-5.48%6.550.98
06/172,9512,9512,9512,951-2.12%20027億5918万-5.9%6.560.98
06/163,1803,1803,0153,015-3.05%50028億1902万-4.35%6.71
06/153,1203,1253,1103,1100%1,80029億784万-1.86%6.911.04
06/103,1103,1103,1103,1100%10029億784万-2.26%6.911.04
06/083,1153,1153,1103,1100%50029億784万-2.48%6.911.04
05/263,1103,1103,1103,1100%20029億784万-2.72%6.911.04
05/193,1203,1203,1103,110-0.32%20029億784万-2.96%6.911.04
05/183,1903,1903,1203,1200%70029億1719万-2.83%6.931.04
05/173,1253,1253,1053,120+1.13%70029億1719万-3.11%6.931.04
05/103,0853,0853,0853,085+2.32%30028億8447万-4.31%6.861.03
04/302,9713,0152,9713,015+0.5%50028億1902万-6.66%6.71
04/263,0003,0003,0003,0000%20028億499万-7.44%6.671
04/233,0053,0053,0003,000-0.17%20028億499万-7.72%6.671
04/223,0053,0053,0053,0050%10028億967万-7.91%6.681
04/213,0053,0053,0053,005-1.48%10028億967万-8.24%6.681
04/203,0503,0503,0503,050-1.45%10028億5174万-7.18%6.781.02
04/193,1653,1653,0953,095-0.96%30028億9382万-6.1%6.881.03
04/163,1203,1803,0703,125+1.96%1,60029億2187万-5.3%6.951.04
04/153,0703,1403,0303,065-10.38%4,00028億6577万-7.21%6.811.02
04/143,3203,4203,3203,420+2.24%50031億9769万+3.45%7.61.14