株価チャート

2021/11/25～2022/04/21

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
04/212,9062,9302,9022,927+1.28%34,900677億7726万+0.14%6.20.66
04/202,8972,9022,8612,890+1.01%19,100669億2049万-1.23%6.120.65
04/192,8912,8922,8612,861-0.66%13,700662億4897万-2.35%6.060.64
04/182,8342,9002,8342,880-0.14%64,100666億8894万-1.87%6.10.65
04/152,8672,8952,8492,884+0.21%39,100667億8156万-1.9%6.110.65
04/142,8252,8782,8252,878+1.37%18,600666億4262万-2.31%6.090.65
04/132,8362,8632,8132,839+1.25%38,000657億3954万-3.6%6.010.64
04/122,8492,8492,7992,804-0.78%32,800649億2909万-4.79%5.940.63
04/112,8192,8652,8062,8260%69,800654億3852万-4.07%5.980.64
04/082,8312,8342,8012,826+1.07%76,600654億3852万-4.17%5.980.64
04/072,8502,8502,7852,796-2.48%46,900647億4384万-5.32%5.920.63
04/062,9042,9232,8602,867-1.95%39,300663億8791万-3.04%6.070.65
04/052,9302,9352,8972,924-0.07%39,900677億779万-1.25%6.190.66
04/042,9442,9762,9232,926+0.69%39,500677億5411万-1.25%6.20.66
04/012,8702,9252,8702,906+0.35%40,600672億9099万-1.92%6.150.66
03/312,9062,9632,8912,896-1.83%52,500670億5943万-2.26%7.670.67
03/302,9912,9912,9142,950-2.32%38,400683億985万-0.51%7.810.68
03/293,0253,0302,9913,020+0.17%38,900699億3076万+1.79%80.7
03/283,0103,0252,9953,015-0.17%27,400698億1498万+1.65%7.990.7
03/253,0203,0453,0103,0200%22,700699億3076万+1.89%80.7
03/243,0503,0603,0003,020-1.79%36,500699億3076万+1.89%80.7
03/233,0103,0853,0053,075+2.53%44,500712億433万+3.81%8.140.71
03/223,0003,0352,9952,999-1.19%62,200694億4449万+1.45%7.940.7
03/182,9853,0452,9793,035+0.83%68,700702億7810万+2.81%8.040.7
03/173,0153,0152,9773,010+0.5%53,300696億9920万+2.07%7.970.7
03/162,9873,0202,9552,995-0.5%57,100693億5186万+1.73%7.930.69
03/153,0053,0352,9913,010+1.01%36,300696億9920万+2.38%7.970.7
03/142,9643,0152,9642,980-0.57%38,000690億452万+1.46%7.890.69
03/113,0253,0452,9892,997-1.58%46,200693億9817万+2.08%7.940.7
03/102,9463,0452,9123,045+6.84%105,200705億966万+3.78%8.060.71
03/092,8502,8812,8342,850+0.53%105,600659億9426万-2.7%7.550.66
03/082,8152,8592,8052,835+0.07%107,700656億4692万-3.28%7.510.66
03/072,8802,8912,8112,833-2.31%63,700656億61万-3.41%7.50.66
03/042,9292,9532,8962,900-0.75%44,200671億5205万-1.13%7.680.67
03/032,9352,9542,9192,922+0.65%36,800676億6148万-0.34%7.740.68
03/022,9102,9422,9022,903-1.59%39,400672億2152万-0.92%7.690.67
03/013,0153,0302,9502,950-1.14%31,600683億985万+0.68%7.810.68
02/282,9552,9842,9102,984+1.81%47,900690億9715万+1.95%7.90.69
02/252,9132,9362,8972,931+0.96%38,600678億6989万+0.31%7.760.68
02/242,9242,9472,8822,903-1.63%70,200672億2152万-0.58%7.690.67
02/222,9622,9642,9372,951-1.17%42,800683億3300万+1.03%7.820.68
02/212,9832,9912,9612,986-0.27%21,800691億4346万+2.23%7.910.69
02/182,9783,0102,9652,994+0.54%28,500693億2871万+2.53%7.930.69
02/172,9963,0202,9642,978-1.23%28,900689億5821万+2.06%7.890.69
02/163,0003,0202,9803,015+1.72%34,900698億1498万+3.32%7.990.7
02/152,9562,9982,9562,964+1.3%48,900686億3403万+1.72%7.850.69
02/142,8882,9412,8722,926+0.45%30,100677億5411万+0.45%7.750.68
02/102,9632,9632,9012,913-1.12%32,500674億5308万-0.03%7.710.68
02/092,8782,9532,8652,946+2.36%51,400682億1722万+0.96%7.80.68
02/082,9012,9142,8712,878-0.76%32,600666億4262万-1.44%7.620.67
02/072,9302,9302,8742,900-1.59%31,800671億5205万-0.85%7.680.67
02/042,9752,9752,9272,947-0.1%34,600682億4038万+0.65%7.80.68
02/032,9482,9742,9382,950+0.37%41,200683億985万+0.72%7.810.68
02/022,9492,9602,9072,939+0.44%35,100680億5513万+0.41%7.780.68
02/012,9422,9522,9032,926+0.9%46,400677億5411万0%7.750.68
01/312,8712,9072,8652,900+0.28%28,800671億5205万-0.85%7.680.67
01/282,8972,9032,8702,892+2.37%39,200669億6681万-1.13%7.660.67
01/272,8932,9132,8142,825-1.4%49,300654億1536万-3.45%7.480.66
01/262,8982,9232,8612,865-0.56%24,500663億4160万-2.12%7.590.66
01/252,8862,8942,8532,881-1.06%53,800667億1209万-1.64%7.630.67
01/242,8652,9122,8552,912+1.5%28,100674億2992万-0.65%7.710.68
01/212,8492,8852,8322,869+0.14%35,800664億3422万-2.12%7.60.67
01/202,8642,9012,8492,865+0.07%33,000663億4160万-2.29%7.590.66
01/192,9122,9232,8612,863-2.69%71,200662億9529万-2.42%7.580.66
01/182,9832,9832,9412,942-0.24%45,900681億2460万+0.17%7.790.68
01/172,9642,9992,9462,949-0.51%29,900682億8669万+0.44%7.810.68
01/142,9552,9752,9382,964+0.71%40,900686億3403万+0.95%7.850.69
01/132,9502,9682,9382,943-0.84%23,600681億4776万+0.2%7.790.68
01/122,9372,9762,9352,968+1.57%21,400687億2665万+1.16%7.860.69
01/112,9492,9612,9072,922-0.61%35,500676億6148万-0.31%7.740.68
01/072,9562,9712,9262,940-0.41%35,800680億7829万+0.41%7.790.68
01/062,9813,0052,9522,952-1.93%26,400683億5616万+0.99%7.820.68
01/053,0103,0252,9903,0100%30,200696億9920万+3.19%7.970.7
01/042,9843,0102,9573,010+1.04%35,900696億9920万+3.44%7.970.7
2021
12/302,9702,9862,9662,979+0.1%11,400689億8137万+2.58%7.890.69
12/292,9722,9912,9512,976+0.13%18,100689億1190万+2.59%7.880.69
12/282,9162,9722,9122,972+2.27%28,500688億1928万+2.55%7.870.69
12/272,9002,9122,8682,906-0.14%52,700672億9099万+0.31%7.70.67
12/242,9172,9202,8972,910-0.17%17,700673億8361万+0.34%7.710.68
12/232,9062,9272,9042,915+0.69%17,300674億9939万+0.52%7.720.68
12/222,9232,9232,8802,895-0.34%23,900670億3627万-0.17%7.670.67
12/212,9242,9242,8642,905+1.93%36,900672億6783万+0.14%7.690.67
12/202,9112,9152,8462,850-2.86%57,500659億9426万-1.83%7.550.66
12/172,9572,9572,9052,934+0.07%50,000679億3935万+0.93%7.770.68
12/162,9162,9392,9102,932+1.07%31,000678億9304万+0.89%7.770.68
12/152,8792,9242,8792,901+0.45%26,600671億7521万-0.21%7.680.67
12/142,9262,9262,8882,888-1.37%26,900668億7418万-0.79%7.650.67
12/132,9272,9372,9062,928+0.1%29,700678億42万+0.41%7.750.68
12/102,9722,9722,9112,925-0.2%65,100677億3095万+0.17%7.750.68
12/092,9452,9522,9212,931-0.71%41,200678億6989万+0.21%7.760.68
12/083,0003,0002,9512,952-0.67%29,600683億5616万+0.75%7.820.68
12/072,9022,9762,9022,972+3.23%51,100688億1928万+1.16%7.870.69
12/062,9342,9342,8702,879-0.79%38,900666億6578万-2.07%7.620.67
12/032,8892,9142,8582,902+2.18%35,000671億9836万-1.56%7.690.67
12/022,8202,8712,8142,840+0.71%53,400657億6270万-3.83%7.520.66
12/012,7972,8412,7862,820+0.82%58,900652億9958万-4.76%7.470.65
11/302,8502,8722,7952,797-0.85%82,500647億6700万-5.82%7.410.65
11/292,8302,8392,8032,821-1.47%71,400653億2274万-5.3%7.470.65
11/262,9002,9002,8462,863-1.28%50,000662億9529万-4.12%7.580.66
11/252,9402,9402,9002,900-0.79%22,600671億5205万-3.11%7.680.67