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
03/312,5962,6202,5862,589-1.48%617,7003062億5130万+0.94%8.640.61
03/302,6472,6622,6062,628-2.3%877,4003108億6459万+2.34%8.770.62
03/292,6802,6902,6652,690-0.07%735,0003181億9853万+4.63%8.970.64
03/282,6942,7062,6672,692+0.79%699,2003184億3511万+4.71%8.980.64
03/252,6992,6992,6622,671+0.11%556,7003159億5103万+3.85%8.910.63
03/242,6602,6752,6402,668-0.52%824,0003155億9616万+3.65%8.90.63
03/232,6942,7062,6702,682+0.98%855,3003172億5221万+4.2%8.950.64
03/222,6102,6622,6102,656+2.79%1,036,3003141億7669万+3.11%8.860.63
03/182,5422,5882,5402,584+1.37%1,021,8003056億5985万+0.19%8.620.61
03/172,5302,5572,5182,549+1.55%1,252,9003015億1972万-1.39%8.50.6
03/162,5102,5182,4872,510-0.52%1,518,1002969億643万-3.28%8.370.59
03/152,5382,5412,5002,523+0.48%770,1002984億4420万-3.11%8.420.6
03/142,4882,5232,4762,511+1.95%595,1002970億2472万-3.87%8.380.59
03/112,4382,4762,4382,463-0.12%1,019,1002913億4683万-6.03%8.220.58
03/102,4192,4722,4112,466+4.49%794,9002917億170万-6.24%8.230.58
03/092,3292,3822,3292,360+0.77%1,008,7002791億6302万-10.54%7.870.56
03/082,4432,4432,3322,342-6.06%1,681,5002770億3381万-11.52%7.810.55
03/072,5172,5192,4622,493-1.81%1,046,3002948億9551万-6.17%8.320.59
03/042,5692,5802,5362,539-1.78%705,3003003億3683万-4.55%8.470.6
03/032,5602,5922,5522,585+2.54%858,7003057億7814万-2.86%8.620.61
03/022,5432,5602,5212,521-2.48%1,091,8002982億762万-5.23%8.410.6
03/012,6262,6292,5852,585-0.65%774,5003057億7814万-2.89%8.620.61
02/282,5952,6082,5792,602+0.66%650,2003077億8906万-2.22%8.680.62
02/252,6002,6052,5722,585-1.9%1,039,9003057億7814万-2.78%8.620.61
02/242,6562,6712,6072,635-0.9%592,1003116億9261万-0.94%8.790.62
02/222,6872,6872,6412,659-1.85%702,4003145億3156万-0.04%8.870.63
02/212,6872,7152,6752,709+0.86%431,1003204億4603万+1.8%9.040.64
02/182,6822,7042,6782,686-0.81%458,7003177億2537万+0.98%8.960.64
02/172,7282,7322,6912,708-0.48%480,4003203億2774万+1.73%9.030.64
02/162,7112,7312,7032,721+1.57%493,8003218億6550万+2.25%9.080.64
02/152,7322,7482,6762,679-1.65%743,5003168億9735万+0.68%8.940.63
02/142,6982,7342,6962,724-0.15%671,2003222億2037万+2.48%9.090.65
02/102,7352,7452,7112,728-0.47%792,9003226億9353万+2.83%9.10.65
02/092,7962,8012,7272,741-1.69%925,3003242億3129万+3.51%9.140.65
02/082,7652,7932,7592,788+1.31%611,6003297億9089万+5.57%9.30.66
02/072,7222,7532,6962,752+1.03%940,1003255億3247万+4.64%9.180.65
02/042,7292,7472,7192,724+0.04%686,1003222億2037万+3.93%9.090.65
02/032,6992,7282,6892,723+0.7%752,1003221億208万+4.17%9.080.64
02/022,6902,7152,6692,704+1.73%919,1003198億5458万+3.76%9.020.64
02/012,5992,6632,5772,658+3.26%1,254,2003144億1327万+2.27%8.870.63
01/312,5852,5952,5642,574-1.53%660,4003044億7696万-0.77%8.590.61
01/282,5872,6142,5692,614+2.11%693,1003092億853万+0.85%8.720.62
01/272,5922,6122,5432,560+0.39%651,0003028億2091万-1.08%8.540.61
01/262,5792,5862,5432,550-0.35%397,2003016億3801万-1.39%8.510.6
01/252,5652,5752,5392,559-0.97%523,9003027億262万-1.12%8.540.61
01/242,5442,5872,5302,584+1.45%516,8003056億5985万-0.19%8.620.61
01/212,5572,5602,5052,547-1.01%638,9003012億8314万-1.62%8.50.6
01/202,5792,6122,5692,573-0.81%648,6003043億5867万-0.66%8.580.61
01/192,6182,6422,5812,594-1.97%761,9003068億4275万+0.19%8.650.61
01/182,6902,7182,6422,646-1.23%612,6003129億9380万+2.24%8.830.63
01/172,6942,7182,6722,679-0.04%370,1003168億9735万+3.56%8.940.63
01/142,7262,7292,6582,680-1.87%895,2003170億1564万+3.72%8.940.63
01/132,7002,7392,6732,731+1.07%697,8003230億4840万+5.77%9.110.65
01/122,7102,7192,6912,702-0.22%732,2003196億1800万+4.89%9.010.64
01/112,6352,7082,6192,708+3.68%1,242,4003203億2774万+5.33%9.030.64
01/072,6152,6502,5972,612+0.62%1,016,5003089億7195万+1.91%8.710.62
01/062,6052,6192,5812,596-0.12%652,8003070億7932万+1.45%8.660.61
01/052,5862,6002,5652,599+1.4%816,7003074億3419万+1.76%8.670.62
01/042,5392,5722,5222,563+1.79%643,4003031億7577万+0.51%8.550.61
2021
12/302,5272,5362,5162,518-0.36%331,4002978億5275万-1.29%8.40.6
12/292,5322,5512,5142,527-0.9%641,3002989億1735万-1.06%8.430.6
12/282,5302,5532,5202,550+1.35%935,6003016億3801万-0.27%8.510.6
12/272,5332,5382,5152,516-0.55%531,5002976億1617万-1.68%8.390.6
12/242,5452,5492,5242,530-0.43%455,5002992億7222万-1.21%8.440.6
12/232,5222,5492,5222,541+0.79%453,1003005億7341万-0.78%8.480.6
12/222,5282,5362,5172,521+0.04%480,1002982億762万-1.56%8.410.6
12/212,5282,5392,5152,520+0.16%585,7002980億8933万-1.64%8.410.6
12/202,5642,5642,5142,516-2.71%753,9002976億1617万-1.87%8.390.6
12/172,6052,6122,5712,586-0.12%1,050,0003058億9643万+0.62%8.630.61
12/162,5802,5932,5782,589+0.39%482,3003062億5130万+0.66%8.640.61
12/152,5702,5842,5642,579+0.27%385,2003050億6840万+0.19%8.60.61
12/142,5492,5732,5492,572+0.74%509,9003042億4038万-0.16%8.580.61
12/132,5852,5852,5432,553-0.47%615,1003019億9288万-1.05%8.520.6
12/102,6192,6252,5652,565-1.72%553,2003034億1235万-0.74%8.560.61
12/092,6132,6252,5982,610-0.57%291,3003087億3538万+0.81%8.710.62
12/082,6102,6452,6102,6250%549,7003105億972万+1.31%8.760.62
12/072,5962,6302,5832,625+1.78%608,8003105億972万+1.23%8.760.62
12/062,5772,5932,5612,579+0.12%309,3003050億6840万-0.5%8.60.61
12/032,5272,5762,5142,576+2.47%479,2003047億1354万-0.69%8.590.61
12/022,4852,5332,4832,514+0.08%527,5002973億7959万-3.2%8.390.6
12/012,4602,5172,4582,512+1.62%551,6002971億4301万-3.5%8.380.59
11/302,5252,5552,4722,472-1.2%960,0002924億1144万-5.25%8.250.59
11/292,5212,5442,5012,502-2.76%652,8002959億6012万-4.43%8.350.59
11/262,5902,5952,5642,573-1.27%427,5003043億5867万-2.06%8.580.61
11/252,5912,6132,5822,606+0.62%301,4003082億6222万-0.99%8.690.62
11/242,6142,6322,5812,590-0.04%557,8003063億6959万-1.75%8.640.61
11/222,5602,5942,5572,591+0.62%333,8003064億8788万-1.89%8.640.61
11/192,5242,5842,5202,575+2.14%685,3003045億9525万-2.68%8.590.61
11/182,5382,5432,5062,521-1.02%744,7002982億762万-4.87%8.410.6
11/172,5412,5572,5372,547+0.24%623,2003012億8314万-4.18%8.50.6
11/162,5852,5942,5362,541-1.44%1,031,4003005億7341万-4.72%8.480.6
11/152,6352,6542,5752,578-3.19%1,570,9003049億5011万-3.66%8.60.61
11/122,6392,6632,6382,663+0.57%374,4003150億472万-0.71%8.880.63
11/112,6522,6652,6312,648+0.57%441,4003132億3037万-1.34%8.830.63
11/102,6402,6502,6302,633-0.11%529,5003114億5603万-2.01%8.780.62
11/092,6672,6822,6362,636-1.16%364,7003118億1090万-1.97%8.790.62
11/082,6602,6752,6532,667+1.06%426,6003154億7787万-0.86%8.90.63
11/052,6522,6592,6292,639-2.26%529,8003121億6577万-1.86%8.80.62
11/042,6952,7172,6892,700+1.62%882,0003193億8142万+0.26%9.010.64
11/022,6582,6822,6492,657-0.45%435,2003142億9498万-1.45%8.860.63