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
03/316,6706,6806,6006,640-1.48%63,3002656億9111万-0.18%16.772
03/306,8106,8106,6806,740-0.44%45,6002696億9248万+1.44%17.022.03
03/296,7906,7906,6706,770+0.15%59,7002708億9289万+2%17.092.04
03/286,7706,8106,7606,760+0.3%31,5002704億9276万+1.99%17.072.04
03/256,6706,7506,6606,740+1.51%44,5002696億9248万+1.83%17.022.03
03/246,7406,7406,5906,640-2.06%61,0002656億9111万+0.38%16.772
03/236,8206,8306,7306,780+0.89%53,8002712億9303万+2.49%17.122.04
03/226,7606,7906,7206,720+0.6%49,5002688億9221万+1.71%16.972.03
03/186,6906,7706,6706,680-1.62%66,5002672億9166万+1.15%16.872.01
03/176,7906,8306,7206,790+0.3%58,5002716億9317万+2.8%17.142.05
03/166,7906,8206,7706,770+0.3%46,5002708億9289万+2.56%17.092.04
03/156,7206,7806,7206,750+1.2%42,4002700億9262万+2.33%17.042.03
03/146,7606,7606,6206,670-0.3%32,1002668億9152万+1.12%16.842.01
03/116,6506,7706,6506,690+0.15%68,1002676億9180万+1.39%16.892.02
03/106,5906,7006,5906,680+0.6%58,8002672億9166万+1.23%16.872.01
03/096,5206,6906,5206,640+0.76%61,1002656億9111万+0.64%16.772
03/086,5906,6606,5506,590-0.6%55,9002636億9042万-0.12%16.641.99
03/076,5606,6706,5306,630+1.22%49,8002652億9097万+0.47%16.742
03/046,5806,6406,5406,550+0.31%51,8002620億8987万-0.68%16.541.97
03/036,5706,6606,5206,530+0.31%52,2002612億8960万-1.03%16.491.97
03/026,5106,5806,4906,510-0.61%40,5002604億8933万-1.36%16.441.96
03/016,6206,6506,5206,550-0.3%44,6002620億8987万-0.8%16.541.97
02/286,4506,5706,4506,570+2.18%63,1002628億9015万-0.51%16.591.98
02/256,4006,4506,3806,430-0.92%47,4002572億8823万-2.66%16.241.94
02/246,4406,5006,3706,490+1.09%80,8002596億8905万-1.85%16.391.96
02/226,4406,4906,4106,420-2.28%62,2002568億8809万-3.01%16.211.94
02/216,5406,5806,5306,570+0.31%36,4002628億9015万-0.9%16.591.98
02/186,5006,6006,5006,550+0.15%26,6002620億8987万-1.27%16.541.97
02/176,5706,6206,5106,540-1.51%43,3002616億8974万-1.51%16.511.97
02/166,6806,6806,5906,6400%42,1002656億9111万-0.17%16.772
02/156,6006,7006,5906,640+1.07%54,7002656億9111万-0.27%16.772
02/146,5806,6406,5306,570-1.05%79,6002628億9015万-1.45%16.591.98
02/106,7706,7706,6206,640-1.04%50,1002656億9111万-0.61%16.772
02/096,7106,7606,6906,710+0.15%29,6002684億9207万+0.22%16.942.02
02/086,6406,7406,6306,700+0.9%30,9002680億9193万-0.12%16.922.02
02/076,6806,7006,6106,640-1.63%44,2002656億9111万-1.18%16.772
02/046,7406,7806,7106,750+0.45%29,6002700億9262万+0.21%17.042.03
02/036,7006,7506,6906,720+0.15%32,9002688億9221万-0.39%16.972.03
02/026,6606,7406,6406,710+0.6%36,9002684億9207万-0.68%16.942.02
02/016,6206,6706,6006,670+0.76%54,8002668億9152万-1.38%16.842.01
01/316,6306,6506,5706,620-0.15%49,9002648億9083万-2.24%16.722
01/286,5906,6806,5706,630+1.69%56,3002652億9097万-2.24%16.742
01/276,5506,5906,4606,520-1.51%69,9002608億8946万-4.08%16.461.97
01/266,6406,6706,5906,620+0.46%27,5002648億9083万-2.85%16.722
01/256,5506,6006,5106,5900%35,2002636億9042万-3.5%16.641.99
01/246,4706,5906,4506,590+0.15%48,2002636億9042万-3.74%16.641.99
01/216,5306,5806,5006,580-0.45%46,1002632億9029万-4.11%16.611.98
01/206,6406,7206,6006,610+0.61%57,1002644億9070万-3.87%16.691.99
01/196,6306,6606,5206,570-1.5%66,9002628億9015万-4.53%16.591.98
01/186,7206,7306,6606,670-0.6%37,5002668億9152万-3.25%16.842.01
01/176,6106,7506,6106,710+0.6%52,7002684億9207万-2.75%16.942.02
01/146,6506,6706,5906,670-0.15%51,3002668億9152万-3.45%16.842.01
01/136,8006,8006,6806,680-2.2%50,7002672億9166万-3.44%16.872.01
01/126,8506,8906,8306,830+0.15%39,4002732億9372万-1.33%17.252.06
01/116,8806,8806,7706,820-0.58%36,6002728億9358万-1.49%17.222.06
01/076,9106,9406,8606,860-0.72%38,9002744億9413万-0.87%17.322.07
01/066,9306,9906,8906,910-1.29%30,0002764億9481万-0.06%17.452.08
01/057,0107,0306,9607,000-0.28%29,2002800億9605万+1.38%17.672.11
01/047,0207,0807,0207,020+0.43%45,6002808億9632万+1.81%17.732.12
2021
12/306,9807,0506,9806,990-0.99%20,4002796億9591万+1.5%17.652.11
12/297,0507,1207,0207,060+0.86%52,1002824億9687万+2.6%17.832.13
12/287,0007,0206,9507,000+0.57%25,8002800億9605万+1.83%17.672.11
12/276,9906,9906,9306,960+1.02%22,1002784億9550万+1.28%17.572.1
12/246,9206,9406,8806,8900%11,6002756億9454万+0.2%17.42.08
12/236,9506,9506,8706,8900%17,8002756億9454万+0.17%17.42.08
12/227,0607,0606,8606,890-1.57%41,0002756億9454万+0.09%17.42.08
12/217,0407,0406,9907,000+0.86%40,5002800億9605万+1.57%17.672.11
12/206,9507,0406,9406,940-0.72%44,1002776億9523万+0.64%17.522.09
12/177,0807,1206,9606,990-0.57%49,9002796億9591万+1.26%17.652.11
12/167,0807,1006,9907,030+0.72%86,6002812億9646万+1.99%17.752.12
12/156,9007,0106,9006,980+0.58%32,7002792億9577万+1.41%17.622.1
12/146,8606,9706,8606,940+2.66%98,9002776億9523万+0.96%17.522.09
12/136,9206,9206,7606,760-1.46%33,8002704億9276万-1.57%17.072.04
12/106,8706,9406,8006,860+0.44%47,4002744億9413万-0.2%17.322.07
12/096,8906,8906,8006,830-0.87%31,8002732億9372万-0.64%17.252.06
12/086,9406,9706,8706,890-0.58%52,8002756億9454万+0.25%17.42.08
12/076,7906,9606,7506,930+2.06%44,8002772億9509万+0.84%17.52.09
12/066,8506,9006,7606,790-0.88%43,6002716億9317万-1.09%17.142.05
12/036,7506,8906,7106,850+1.48%47,8002740億9399万-0.2%17.32.07
12/026,7206,8106,7206,750+0.75%44,9002700億9262万-1.57%17.042.03
12/016,6506,7206,6406,700+0.15%43,0002680億9193万-2.22%16.922.02
11/306,7806,9006,6906,690-0.89%59,5002676億9180万-2.31%16.892.02
11/296,7506,8006,7006,750-1.03%51,5002700億9262万-1.42%17.042.03
11/266,7606,8506,7306,820-0.29%40,1002728億9358万-0.32%17.222.06
11/256,8306,8506,8006,840-0.58%33,3002736億9385万+0.07%17.272.06
11/246,9606,9906,8606,880-1.01%38,4002752億9440万+0.76%17.372.07
11/226,9807,0106,9106,950-1.42%43,0002780億9536万+2.01%17.552.1
11/196,9707,0706,9607,050+1.59%42,0002820億9674万+3.72%17.82.13
11/186,9807,0406,8606,940-1.7%77,5002776億9523万+2.47%17.522.09
11/177,0807,1107,0607,060-0.42%24,7002824億9687万+4.55%17.832.13
11/167,1107,1307,0807,090-0.14%35,8002836億9728万+5.35%17.92.14
11/157,2007,3107,0907,1000%79,6002840億9742万+5.81%17.932.14
11/126,9407,1506,8507,100+5.34%162,8002840億9742万+6.13%17.932.14
11/116,8006,8206,7406,740-0.59%35,7002696億9248万+1.06%17.022.03
11/106,8006,8306,7706,780+0.15%15,9002712億9303万+1.74%17.122.04
11/096,8006,8506,7506,770-0.29%28,7002708億9289万+1.71%17.092.04
11/086,9206,9206,7806,790-1.74%44,4002716億9317万+2.06%17.142.05
11/056,8706,9506,8706,910+0.88%49,1002764億9481万+3.89%17.452.08
11/046,8806,8906,8306,850+0.59%35,5002740億9399万+3.01%17.32.07
11/026,8106,8206,7706,810-0.58%34,4002724億9344万+2.38%17.192.05