株価チャート

2021/11/02～2022/03/31

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
03/312,6712,6852,6572,659-1.81%56,100496億9334万+1.22%9.711.18
03/302,7462,7462,6752,708-1.99%77,100506億908万+3.32%9.891.21
03/292,7292,7682,7062,763+1.39%80,200516億3696万+5.66%10.091.23
03/282,7482,7482,7162,725-0.11%54,500509億2679万+4.57%9.951.21
03/252,7202,7442,7032,728+1.37%91,700509億8286万+4.96%9.961.21
03/242,6552,6952,6472,691-0.37%72,000502億9138万+3.82%9.831.2
03/232,7142,7202,6862,701+0.41%71,400504億7826万+4.53%9.871.2
03/222,6992,7152,6802,690+0.79%83,200502億7269万+4.43%9.831.2
03/182,6232,6802,6182,669+2.38%109,300498億8022万+3.85%9.751.19
03/172,5502,6082,5482,607+3.04%81,100487億2152万+1.68%9.521.16
03/162,5502,5502,5282,530-0.39%65,100472億8249万-1.09%9.241.13
03/152,5502,5502,5312,540+0.51%40,700474億6938万-0.7%9.281.13
03/142,5052,5472,4942,527+1.04%66,900472億2642万-1.25%9.231.12
03/112,4912,5122,4762,501-1.34%54,500467億4052万-2.27%9.141.11
03/102,5302,5352,5032,535+3.55%63,500473億7593万-1.02%9.261.13
03/092,4452,4832,4312,448+0.12%46,900457億5001万-4.38%8.941.09
03/082,4802,5032,4302,445-2.98%72,400456億9395万-4.6%8.931.09
03/072,5472,5582,4922,520-3.78%80,700470億9560万-1.72%9.211.12
03/042,6972,7002,6192,619-3.32%59,800489億4579万+2.3%9.571.17
03/032,6882,7202,6842,709+2.54%45,600506億2777万+5.99%9.91.21
03/022,6892,7142,6372,642-2.72%69,600493億7563万+3.69%9.651.18
03/012,7202,7632,7092,716+0.3%96,900507億5859万+6.76%9.921.21
02/282,6642,7162,6642,708+1.84%109,300506億908万+6.78%9.891.21
02/252,6872,6872,6152,659+1.37%115,700496億9334万+5.1%9.711.18
02/242,5992,6332,5692,623+3.55%133,000490億2054万+3.88%9.581.17
02/222,5002,5402,4982,533-0.47%47,700473億3856万+0.28%9.251.13
02/212,5222,5472,5052,545-0.16%29,700475億6282万+0.39%9.31.13
02/182,5222,5782,5132,549+0.51%58,300476億3758万+0.28%9.311.13
02/172,5702,5792,5362,536-0.86%57,400473億9462万-0.55%9.261.13
02/162,5222,5662,5222,558+2.32%56,400478億577万0%9.341.14
02/152,5022,5372,4892,500-0.12%67,500467億2183万-2.46%9.131.11
02/142,4952,5192,4782,503-0.67%70,900467億7789万-2.61%9.141.11
02/102,5392,5402,5012,520+0.08%44,600470億9560万-2.21%9.211.12
02/092,5002,5322,4932,518+1.61%56,000470億5822万-2.59%9.21.12
02/082,5292,5312,4702,478-1.98%81,500463億1068万-4.44%9.051.1
02/072,5482,5482,5132,528-1.13%57,700472億4511万-2.84%9.231.13
02/042,5412,5642,5112,557+1.07%70,900477億8709万-1.99%9.341.14
02/032,5352,5372,5062,530-1.09%71,000472億8249万-3.18%9.241.13
02/022,5172,5582,4832,558+2.53%82,800478億577万-2.18%9.341.14
02/012,5402,5402,4812,495-1.66%123,900466億2838万-4.63%9.111.11
01/312,4752,5402,4692,537+3.55%115,200474億1331万-3.13%9.271.13
01/282,4432,4702,4122,450+0.95%155,900457億8739万-6.52%8.951.09
01/272,5302,6182,4032,427-3.8%226,500453億5755万-7.44%8.871.08
01/262,5202,5542,4862,523+1%89,900471億5167万-3.85%9.221.12
01/252,5422,5422,4722,498-1.96%71,400466億8445万-4.84%9.121.11
01/242,5002,5682,4782,548+1.19%47,200476億1889万-3.08%9.311.13
01/212,4912,5182,4612,518-1.37%103,300470億5822万-4.19%9.21.12
01/202,5612,5752,5182,553+0.47%94,300477億1233万-2.89%9.331.14
01/192,5952,6282,5352,541-4.26%129,900474億8807万-3.27%9.281.13
01/182,7522,7522,6392,654-3.17%97,100495億9989万+1.03%9.691.18
01/172,7602,7752,7352,741+0.29%59,100512億2581万+4.5%10.011.22
01/142,7312,7552,7102,733-0.4%73,600510億7630万+4.47%9.981.22
01/132,7582,7602,7342,744+0.62%60,800512億8188万+5.17%10.021.22
01/122,7222,7372,7132,727+1.38%60,700509億6417万+4.92%9.961.21
01/112,7002,7052,6682,690+0.56%49,100502億7269万+3.94%9.831.2
01/072,7032,7392,6542,675-0.19%67,800499億9236万+3.76%9.771.19
01/062,7002,7072,6702,680-1.43%51,900500億8580万+4.28%9.791.19
01/052,7402,7402,7112,719-0.15%69,600508億1466万+6.17%9.931.21
01/042,7602,7762,7132,723+0.41%98,700508億8941万+6.78%9.951.21
2021
12/302,6902,7402,6652,712+0.82%103,900506億8384万+6.73%9.911.21
12/292,6552,7052,6472,690+1.32%114,900502億7269万+6.07%9.831.2
12/282,6052,6612,5942,655+2.63%94,900496億1858万+4.98%9.71.18
12/272,5972,6012,5712,587+0.04%59,100483億4775万+2.41%9.451.15
12/242,5622,5942,5552,586+1.06%49,600483億2906万+2.46%9.451.15
12/232,5782,5792,5422,559-0.81%69,300478億2446万+1.59%9.351.14
12/222,6362,6392,5502,580+4.2%169,000482億1693万+2.58%9.421.15
12/212,5002,5092,4482,476-0.12%78,400462億7330万-1.35%9.041.1
12/202,5412,5532,4772,479-3.32%71,900463億2936万-1.2%9.061.1
12/172,5812,5892,5522,564-0.66%58,900479億1791万+2.23%9.371.14
12/162,5612,5862,5442,581+1.81%66,600482億3561万+3.2%9.431.15
12/152,5482,5552,5282,535-0.08%32,500473億7593万+1.64%9.261.13
12/142,5192,5502,5082,537+0.71%39,200474億1331万+1.93%9.271.13
12/132,5572,5602,5022,519-0.55%26,500470億7691万+1.29%9.21.12
12/102,5352,5472,5252,533-0.59%45,200473億3856万+1.89%9.251.13
12/092,5682,5792,5342,548-1.2%45,400476億1889万+2.58%9.311.13
12/082,5992,5992,5622,579+1.06%67,800481億9824万+3.87%9.421.15
12/072,5052,5582,4972,552+3.03%59,800476億9364万+2.99%9.321.14
12/062,4772,4972,4442,477+0.57%65,400462億9199万+0.36%9.051.1
12/032,4552,4632,4412,463+0.57%44,600460億3034万+0.08%91.1
12/022,4632,4952,4442,449-1.13%86,500457億6870万+0.04%8.951.09
12/012,4362,4912,4162,477+1.43%100,900462億9199万+1.68%9.051.1
11/302,4912,5172,4422,4420%82,800456億3788万+0.87%8.921.09
11/292,4692,5052,4392,442-2.16%88,000456億3788万+1.41%8.921.09
11/262,5992,5992,4852,496-3.33%118,400466億4707万+4.22%9.121.11
11/252,5312,5902,5312,582+2.22%81,200482億5430万+8.44%9.431.15
11/242,5622,5892,5192,526-2.47%103,800472億773万+6.85%9.231.12
11/222,5222,6192,5132,590+2.57%117,000484億381万+10.26%9.461.15
11/192,4712,5372,4562,525+2.23%78,200471億8905万+8.32%9.221.12
11/182,4432,4782,4402,470+1.11%74,200461億6117万+6.74%9.021.1
11/172,4652,4682,4252,443-0.69%55,600456億5657万+6.26%8.921.09
11/162,5012,5092,4452,460+0.37%80,600459億7428万+7.61%8.991.09
11/152,4972,4972,4422,451-0.33%61,100458億608万+7.83%8.951.09
11/122,4102,4702,4102,459+2.8%63,000459億5559万+8.85%8.981.09
11/112,3912,4302,3912,392-0.91%29,800447億344万+6.6%8.741.06
11/102,4322,4482,3922,414+0.17%51,200451億1460万+8.15%8.821.07
11/092,4612,4612,4072,410-3.02%102,800450億3984万+8.56%8.81.07
11/082,5002,5102,4602,485-0.36%63,800464億4150万+12.55%9.081.11
11/052,4852,5062,4562,494+0.36%96,800466億970万+13.73%9.111.11
11/042,5482,5542,4812,485-0.96%191,300464億4150万+13.99%9.081.11
11/022,4722,5372,4722,509+1.62%177,700468億9003万+15.73%9.161.12