株価チャート

2021/11/05~2022/04/04

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
04/041,1191,1381,1151,136+1.79%146,100938億6015万+5.87%10.740.87
04/011,1201,1241,1141,116-1.41%117,800922億768万+4.2%10.550.86
03/311,1251,1421,1191,132+0.09%142,500935億2966万+5.89%14.470.97
03/301,1321,1351,1141,131-0.09%129,200934億4703万+6.1%14.450.97
03/291,1091,1371,1091,132+1.52%139,200935億2966万+6.29%14.470.97
03/281,1301,1301,1091,115-0.45%90,700921億2506万+4.89%14.250.96
03/251,1191,1301,1141,120+2.38%182,000925億3818万+5.36%14.310.96
03/241,0971,0981,0821,094-0.73%200,000903億8997万+2.92%13.980.94
03/231,0991,1041,0891,102+1.1%199,100910億5096万+3.67%14.080.95
03/221,1021,1051,0831,090-0.73%170,800900億5947万+2.64%13.930.93
03/181,0691,1001,0691,098+2.71%309,500907億2046万+3.29%14.030.94
03/171,0671,0711,0551,069+3.09%295,600883億2438万+0.56%13.660.92
03/161,0471,0511,0311,037-0.96%168,800856億8044万-2.63%13.250.89
03/151,0481,0571,0391,047+1.36%150,600865億667万-1.97%13.380.9
03/141,0421,0541,0291,033+1.18%162,900853億4994万-3.55%13.20.89
03/111,0091,0301,0021,021+0.39%218,200843億5846万-4.93%13.050.88
03/101,0051,0281,0011,017+4.95%409,400840億2797万-5.57%130.87
03/09983990966969-1.52%292,900800億6205万-10.28%12.380.83
03/089911,001979984-2.67%324,100813億140万-9.31%12.570.84
03/071,0481,0481,0081,011-4.26%244,900835億3223万-7.25%12.920.87
03/041,0701,0731,0561,056-1.58%166,400872億5028万-3.39%13.490.91
03/031,0801,0811,0711,073+1.32%93,100886億5488万-1.74%13.710.92
03/021,0701,0771,0591,059-2.75%106,200874億9815万-2.75%13.530.91
03/011,1021,1081,0891,089-0.55%109,600899億7685万-0.09%13.920.93
02/281,0801,0971,0761,095+1.39%132,000904億7259万+0.64%13.990.94
02/251,0751,0821,0611,080+1.12%117,200892億3324万-0.55%13.80.93
02/241,0621,0791,0601,068+0.09%128,200882億4176万-1.48%13.650.92
02/221,0701,0721,0591,067-1.84%109,000881億5914万-1.66%13.630.92
02/211,0831,0881,0721,087-1%81,700898億1160万0%13.890.93
02/181,1101,1131,0971,098-2.14%135,500907億2046万+1.01%14.030.94
02/171,1191,1311,1151,122+0.45%141,100927億342万+3.13%14.340.96
02/161,1111,1221,1061,117+3.23%164,300922億9031万+2.67%14.270.96
02/151,0921,0971,0751,082-0.46%135,600893億9849万-0.46%13.830.93
02/141,0901,1061,0841,087-2.86%165,300898億1160万-0.09%13.890.93
02/101,1111,1191,1061,119+1.73%213,400924億5555万+2.75%14.30.96
02/091,1141,1141,0991,100-0.18%191,100908億8571万+0.92%14.060.94
02/081,0911,1111,0901,102-1.08%192,500910億5096万+1.01%14.080.95
02/071,1001,1261,0991,114-0.45%217,800920億4244万+2.11%14.240.96
02/041,1251,1311,1081,119+0.99%213,600924億5555万+2.47%14.30.96
02/031,1041,1331,1021,108+0.45%258,300915億4670万+1.56%14.160.95
02/021,0851,1041,0721,103+1.47%180,900911億3358万+1.1%14.090.95
02/011,1031,1221,0821,087-0.55%214,600898億1160万-0.28%13.890.93
01/311,1151,1151,0871,093-1.97%249,000903億734万+0.18%13.970.94
01/281,0781,1181,0631,115+3.53%637,900921億2506万+2.2%14.250.96
01/271,0741,1361,0721,077+4.46%1,157,700889億8537万-1.1%13.760.92
01/261,0551,0741,0311,031+1.28%414,800851億8470万-5.33%13.170.88
01/251,0291,0401,0091,018-4.68%354,500841億1059万-6.78%13.010.87
01/241,0351,0681,0311,068+3.29%219,700882億4176万-2.64%13.650.92
01/211,0301,0341,0141,034-0.96%96,500854億3257万-5.83%13.210.89
01/201,0421,0541,0261,044-0.29%154,500862億5880万-5.18%13.340.9
01/191,0771,0771,0411,047-4.47%165,100865億667万-5.16%13.380.9
01/181,1031,1121,0921,096-0.54%96,700905億5522万-0.99%14.010.94
01/171,1021,1081,0961,102+0.09%54,500910億5096万-0.45%14.080.95
01/141,1151,1151,0871,101-1.61%167,600909億6833万-0.45%14.070.94
01/131,1171,1291,1151,119+0.18%127,900924億5555万+1.36%14.30.96
01/121,1151,1241,1091,117+2.85%171,800922億9031万+1.45%14.270.96
01/111,1001,1021,0781,086-2.16%133,000897億2898万-1.09%13.880.93
01/071,1311,1311,0981,110-0.18%143,500917億1194万+1.37%14.180.95
01/061,1341,1401,1091,112-2.71%148,200918億7719万+2.11%14.210.95
01/051,1411,1451,1331,143+0.88%156,500944億3851万+5.54%14.610.98
01/041,1291,1341,1201,133+2.35%197,400936億1228万+5.3%14.480.97
2021
12/301,1161,1181,1021,107-1.6%84,300914億6407万+3.46%14.150.95
12/291,1111,1251,1051,125+1.26%135,800929億5129万+5.44%14.380.96
12/281,0991,1111,0901,111+2.4%156,900917億9457万+4.52%14.20.95
12/271,0961,0961,0811,085-1.27%93,500896億4636万+2.46%13.860.93
12/241,1021,1041,0951,099-0.45%74,800908億309万+3.97%14.040.94
12/231,0861,1051,0851,104+1.94%90,900912億1620万+4.74%14.110.95
12/221,0871,0871,0661,083+0.56%107,200894億8111万+3.04%13.840.93
12/211,0951,0951,0711,077-0.65%171,600889億8537万+2.67%13.760.92
12/201,0951,0991,0841,084-1.81%187,300895億6373万+3.44%13.850.93
12/171,1181,1191,1011,104-1.78%198,800912億1620万+5.54%14.110.95
12/161,1291,1361,1111,124+1.63%182,600928億6867万+7.87%14.360.96
12/151,1291,1291,0991,106-1.07%272,300913億8145万+6.55%14.130.95
12/141,1121,1261,1101,118+0.81%264,500923億7293万+8.02%14.290.96
12/131,1271,1371,1031,109-1.77%264,100916億2932万+7.57%14.170.95
12/101,1041,1421,1011,129+3.01%645,700932億8179万+9.82%14.430.97
12/091,0861,1181,0851,096+3.1%437,100905億5522万+7.03%14.010.94
12/081,0661,0751,0531,063-0.28%175,100878億2864万+4.01%13.580.91
12/071,0451,0661,0411,066+3.29%268,100880億7651万+4.41%13.620.91
12/061,0381,0381,0171,032-0.67%190,300852億6732万+1.18%13.190.89
12/031,0151,0391,0121,039+3.38%220,400858億4568万+1.86%13.280.89
12/029751,0189751,005+3.08%396,000830億3649万-1.37%12.840.86
12/01960979945975+2.52%170,100805億5779万-4.41%12.460.84
11/30978988951951-1.25%171,800785億7483万-6.76%12.150.82
11/29983987963963-3.51%145,400795億6631万-5.68%12.310.83
11/261,0241,024991998-2.82%133,600824億5812万-2.44%12.750.86
11/251,0241,0301,0171,027+0.69%61,500848億5420万+0.39%13.120.88
11/241,0301,0361,0151,020-0.78%92,500842億7584万-0.2%13.030.87
11/221,0291,0391,0211,028-0.77%120,100849億3683万+0.59%13.140.88
11/191,0191,0371,0151,036+2.07%113,300855億9781万+1.47%13.240.89
11/181,0181,0191,0061,015-0.59%168,100838億6272万-0.29%12.970.87
11/171,0301,0301,0151,021-0.87%172,300843億5846万+0.49%13.050.88
11/161,0421,0491,0221,030-2.28%195,200851億207万+1.48%13.160.88
11/151,0451,0631,0421,054+1.74%154,600870億8503万+3.94%13.470.9
11/121,0141,0401,0141,036+2.17%149,100855億9781万+2.47%13.240.89
11/111,0201,0241,0091,014-1.46%149,500837億8010万+0.6%12.960.87
11/101,0191,0291,0171,029+1.08%165,400850億1945万+2.18%13.150.88
11/091,0211,0261,0111,018-0.29%163,800841億1059万+1.29%13.010.87
11/081,0361,0371,0161,021-1.26%209,700843億5846万+1.59%13.050.88
11/051,0351,0361,0241,034-0.58%220,100854億3257万+2.89%13.210.89