株価チャート

2021/10/25～2022/03/31

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
03/311,6201,6601,6201,650+3.13%70024億900万-1.02%13.670.31
03/301,5451,6001,5451,600-5.44%1,40023億3600万-4.02%13.260.3
03/291,6941,6941,6781,692+1.01%70024億7032万+1.32%14.020.32
03/281,6671,6781,6671,675-0.65%80024億4550万+0.36%13.880.32
03/251,6821,6911,6821,686+0.24%1,30024億6156万+1.08%13.970.32
03/241,6931,6931,6801,682-0.88%40024億5572万+0.96%13.940.32
03/231,6981,6981,6971,697+1.43%30024億7762万+1.98%14.060.32
03/221,6821,6821,6671,673-0.54%70024億4258万+0.6%13.860.32
03/181,6821,6931,6821,6820%50024億5572万+1.08%13.940.32
03/171,7001,7001,6821,682-1.06%50024億5572万+1.08%13.940.32
03/161,6801,7001,6791,700+1.19%1,50024億8200万+2.16%14.090.32
03/151,6771,6801,6771,680+0.18%50024億5280万+0.96%13.920.32
03/141,6501,6771,6501,677+0.48%50024億4842万+0.78%13.890.32
03/101,6781,6801,6691,669-0.54%1,30024億3674万+0.36%13.830.32
03/091,6781,6781,6781,6780%20024億4988万+0.9%13.90.32
03/081,6551,6781,6551,678+1.39%30024億4988万+0.84%13.90.32
03/071,6601,6601,6551,655+0.18%60024億1630万-0.54%13.710.31
03/041,6521,6521,6521,652-0.66%30024億1192万-0.72%13.690.31
03/031,6551,6631,6531,663+0.6%30024億2798万-0.06%13.780.32
03/021,6541,6541,6531,6530%40024億1338万-0.72%13.70.31
03/011,6791,6791,6531,653+0.18%30024億1338万-0.72%13.70.31
02/281,6501,6501,6401,6500%50024億900万-0.96%13.670.31
02/251,6501,6501,6501,6500%40024億900万-1.02%13.670.31
02/241,6401,6801,6401,6500%1,10024億900万-1.14%13.670.31
02/221,6511,6531,6501,650-0.06%70024億900万-1.2%13.670.31
02/211,6651,6651,6511,651-0.84%50024億1046万-1.2%13.680.31
02/181,6651,6651,6651,6650%40024億3090万-0.42%13.80.32
02/171,6551,6651,6501,665+0.6%60024億3090万-0.42%13.80.32
02/161,6421,6551,6421,655+0.79%60024億1630万-1.02%13.710.31
02/151,6341,6701,6341,642+0.61%1,50023億9732万-1.79%13.610.31
02/141,6501,6501,6321,632-2.86%20023億8272万-2.45%13.520.31
02/101,7191,7191,6271,680-1.18%3,00024億5280万+0.42%13.920.32
02/091,6751,7001,6751,700+1.61%30024億8200万+1.67%14.090.32
02/081,6911,7001,6731,673-1.06%60024億4258万+0.18%13.860.32
02/071,6911,6911,6651,6910%70024億6886万+1.32%14.010.32
02/041,6941,6941,6911,691+1.56%30024億6886万+1.38%14.010.32
02/031,6961,6961,6651,665+0.24%20024億3090万-0.12%13.80.32
02/021,6771,6771,6611,661-1.07%20024億2506万-0.36%13.760.32
02/011,6981,6981,6791,679-1.18%20024億5134万+0.72%13.910.32
01/311,6791,6991,6791,699+1.19%40024億8054万+1.92%14.080.32
01/271,6591,6791,6591,679+1.39%40024億5134万+0.84%13.910.32
01/261,6551,6561,6551,656+0.36%30024億1776万-0.54%13.720.31
01/251,6901,6901,6501,650-2.37%70024億900万-0.9%13.670.31
01/241,6871,6901,6871,690+1.81%20024億6740万+1.5%140.32
01/201,6631,6631,6601,660-0.24%40024億2360万-0.24%13.750.32
01/191,6651,6651,6641,664-0.36%70024億2944万0%13.790.32
01/181,7101,7101,6701,670-2.34%1,10024億3820万+0.36%13.840.32
01/171,6861,7721,6831,710+1.6%1,90024億9660万+2.83%14.170.32
01/131,6791,6831,6791,683+0.84%50024億5718万+1.32%13.940.32
01/121,6691,6691,6691,669+0.6%10024億3674万+0.6%13.830.32
01/111,6701,6701,6591,659-0.66%40024億2214万+0.06%13.750.32
01/071,6591,6701,6581,6700%30024億3820万+0.78%13.840.32
01/061,6601,6701,6601,670+0.6%40024億3820万+0.91%13.840.32
01/051,6601,6601,6601,660-0.18%20024億2360万+0.36%13.750.32
01/041,6591,6631,6591,663+1.28%60024億2798万+0.54%13.780.32
2021
12/301,6501,6531,6421,642-0.12%50023億9732万-0.73%13.610.31
12/291,6601,6601,6441,644+0.12%20024億24万-0.6%13.620.31
12/281,6501,6501,6421,642-0.97%20023億9732万-0.73%13.610.31
12/271,6761,6761,6581,658-1.13%40024億2068万+0.3%13.740.32
12/241,6461,6771,6461,677+1.88%50024億4842万+1.45%13.890.32
12/231,6421,6461,6421,646-1.85%40024億316万-0.36%13.640.31
12/221,6601,6771,6421,677+0.78%70024億4842万+1.51%13.890.32
12/211,6591,6641,6591,664-0.06%30024億2944万+0.79%13.790.32
12/201,6651,6661,6651,665+0.06%80024億3090万+0.91%13.80.32
12/171,6641,6641,6641,6640%10024億2944万+0.97%13.790.32
12/161,6641,6641,6641,664+0.67%10024億2944万+1.09%13.790.32
12/151,6611,6781,6531,653-0.42%1,10024億1338万+0.61%13.70.31
12/141,6661,6661,6601,660-0.3%90024億2360万+1.16%13.750.32
12/131,6651,6651,6651,6650%30024億3090万+1.4%13.80.32
12/101,6611,6701,6611,665+0.3%30024億3090万+1.52%13.80.32
12/091,6601,6601,6601,660+0.18%10024億2360万+1.28%13.750.32
12/081,6571,6571,6571,6570%30024億1922万+1.1%13.730.31
12/071,6251,6571,6251,657+1.97%50024億1922万+1.1%13.730.31
12/061,6251,6251,6251,625-0.37%10023億7250万-0.91%13.460.31
12/031,6551,6551,6311,631-0.18%50023億8126万-0.67%13.510.31
12/021,6341,6341,6341,6340%20023億8564万-0.67%13.540.31
12/011,6341,6341,6341,6340%20023億8564万-0.79%13.540.31
11/291,6561,6561,6311,634-1.8%40023億8564万-0.97%13.540.31
11/261,6571,6641,6571,664+0.42%50024億2944万+0.73%13.790.32
11/251,6571,6571,6321,6570%1,30024億1922万+0.24%13.730.31
11/241,6571,6571,6321,657+1.59%1,00024億1922万+0.12%13.730.31
11/221,6311,6311,6311,6310%10023億8126万-1.57%13.510.31
11/191,6351,6351,6311,631-1.15%30023億8126万-1.63%13.510.31
11/181,6501,6501,6501,6500%20024億900万-0.54%13.670.31
11/171,6501,6501,6501,6500%50024億900万-0.6%13.670.31
11/161,6511,6511,6251,650-0.06%1,00024億900万-0.6%13.670.31
11/151,6511,6511,6511,651-0.12%40024億1046万-0.66%13.680.31
11/121,6201,6531,6191,653+2.67%70024億1338万-0.6%13.70.31
11/111,6101,6101,6101,610+0.63%10023億5060万-3.25%13.340.31
11/101,6001,6001,6001,6000%90023億3600万-4.02%13.260.3
11/091,6001,6001,6001,600-0.56%2,30023億3600万-4.19%13.260.3
11/081,6591,6591,6091,609-3.36%2,10023億4914万-3.88%13.330.31
11/051,6351,6651,6351,665+1.9%70024億3090万-0.72%13.80.32
11/041,6441,6521,6341,634-0.37%1,10023億8564万-2.62%13.540.31
11/021,6601,6601,6401,640-1.2%30023億9440万-2.38%13.590.31
11/011,6781,6781,6601,660+0.61%60024億2360万-1.31%13.750.32
10/291,6671,6671,6491,650-1.84%1,90024億900万-1.96%13.670.31
10/281,6811,6811,6811,6810%30024億5426万-0.18%13.930.32
10/261,6641,6841,6641,681-0.83%1,10024億5426万-0.18%13.930.32
10/251,6951,7001,6951,6950%60024億7470万+0.65%14.040.32