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
03/313,2853,3103,2753,295+0.61%14,500265億6285万-1.82%51.021.28
03/303,2803,3253,2703,275-2.24%68,300264億162万-2.44%50.721.28
03/293,3853,3853,3353,350-0.45%104,900270億624万-0.36%51.881.31
03/283,3653,3753,3253,365-0.15%19,900271億2716万+0.03%52.111.31
03/253,3853,4003,3703,370-0.59%17,400271億6747万+0.15%52.191.31
03/243,3653,3903,3603,390+0.3%7,300273億2870万+0.68%52.51.32
03/233,3853,4003,3603,380+0.6%10,700272億4809万+0.45%52.341.32
03/223,3903,3903,3303,360-0.88%10,700270億8686万-0.18%52.031.31
03/183,3853,4103,3703,390-1.31%9,900273億2870万+0.74%52.51.32
03/173,3903,4353,3553,435+1.48%11,000276億9147万+2.11%53.191.34
03/163,3553,3853,3553,385+0.89%3,900272億8840万+0.74%52.421.32
03/153,3403,3553,3303,355+0.15%2,500270億4655万0%51.961.31
03/143,3303,3803,3303,350-0.3%5,800270億624万-0.09%51.881.31
03/113,3503,3753,3503,3600%7,700270億8686万+0.3%52.031.31
03/103,3503,3603,2903,360+2.91%9,300270億8686万+0.36%52.031.31
03/093,3003,3203,2553,265-1.36%9,700263億2101万-2.33%50.561.27
03/083,3103,3303,3053,310-0.45%6,900266億8378万-0.9%51.261.29
03/073,3253,3603,3103,3250%14,700268億470万-0.3%51.491.3
03/043,3303,3303,3203,325-0.75%5,100268億470万0%51.491.3
03/033,3653,3703,3503,350+0.75%4,300270億624万+0.93%51.881.31
03/023,3903,3903,3253,325-2.06%6,400268億470万+0.39%51.491.3
03/013,3953,4203,3903,395-0.88%9,400273億6901万+2.69%52.571.32
02/283,4253,4653,4003,425+0.15%8,300276億1086万+3.91%53.041.33
02/253,3753,4203,3603,420+2.55%13,100275億7055万+4.14%52.961.33
02/243,3053,3353,3053,335+0.3%17,600268億8532万+1.96%51.651.3
02/223,3953,3953,3253,325-2.49%12,300268億470万+1.87%51.491.3
02/213,3953,4103,3553,410+0.29%7,800274億8994万+4.73%52.811.33
02/183,3903,4003,3453,400+0.29%19,900274億932万+4.78%52.651.32
02/173,3953,4203,3853,390-0.29%8,100273億2870万+4.76%52.51.32
02/163,4253,4253,3703,400+1.19%4,400274億932万+5.3%52.651.32
02/153,4003,4503,3553,360-0.88%9,700270億8686万+4.38%52.031.31
02/143,3403,4003,3253,390+1.5%9,300273億2870万+5.57%52.51.32
02/103,3503,3503,3003,340-0.89%31,900269億2563万+4.24%51.721.3
02/093,3353,3703,3353,370+1.05%2,500271億6747万+5.31%52.191.31
02/083,2753,3353,2753,335+2.46%5,000268億8532万+4.38%51.651.3
02/073,3203,3203,2553,255-1.66%10,400262億4039万+2.1%50.411.27
02/043,3053,3203,2703,310+0.91%40,000266億8378万+3.89%51.261.29
02/033,3103,3203,2803,280-0.91%1,500264億4193万+3.24%50.791.28
02/023,2353,3303,2353,310+2.48%8,400266億8378万+4.38%51.261.29
02/013,1803,2653,1803,230+1.57%10,800260億3885万+2.09%50.021.26
01/313,1853,1853,1503,180-0.16%10,400256億3577万+0.66%49.251.24
01/283,1203,1953,1203,185+3.41%109,000256億7608万+0.85%49.321.24
01/273,1703,1703,0803,080-2.84%11,000248億2962万-2.44%47.71.2
01/263,1853,1853,1703,170-0.31%3,000255億5516万+0.35%49.091.24
01/253,1553,1803,1353,180+0.47%4,500256億3577万+0.57%49.251.24
01/243,1303,1703,1203,165+0.64%16,100255億1485万+0.03%49.011.23
01/213,1253,1503,1103,145+0.64%88,100253億5362万-0.63%48.71.23
01/203,1553,1653,1253,125+0.48%4,300251億9239万-1.33%48.391.22
01/193,1803,1803,1103,110-1.58%5,400250億7147万-1.92%48.161.21
01/183,1303,2103,1303,160+1.44%8,400254億7454万-0.47%48.941.23
01/173,1203,1203,0953,115-0.48%17,000251億1177万-1.92%48.241.21
01/143,2003,2003,1303,130-2.03%76,900252億3270万-1.54%48.471.22
01/133,2003,2003,1603,195-0.16%3,700257億5670万+0.41%49.481.25
01/123,1903,2153,1803,200+1.11%4,200257億9701万+0.66%49.551.25
01/113,1453,1903,1303,165+0.32%9,800255億1485万-0.38%49.011.23
01/073,2453,2453,1553,155-1.41%67,200254億3424万-0.69%48.861.23
01/063,2603,2603,2003,200-1.84%7,500257億9701万+0.76%49.551.25
01/053,2453,2603,2203,260+0.62%4,800262億8070万+2.64%50.481.27
01/043,1403,2403,1403,240+2.53%12,200261億1947万+2.02%50.171.26
2021
12/303,1703,1903,1603,160-0.94%60,400254億7454万-0.5%48.941.23
12/293,1203,1903,1203,190+2.9%24,800257億1639万+0.16%49.41.24
12/283,1153,1203,1003,100-0.48%16,000249億9085万-2.91%48.011.21
12/273,1153,1353,1003,115-0.8%9,100251億1177万-2.84%48.241.21
12/243,1503,1553,1203,140+1.13%28,100253億1331万-2.45%48.631.22
12/233,1603,1603,1053,105-1.74%11,100250億3116万-3.87%48.081.21
12/223,1753,1753,1503,160+0.16%2,700254億7454万-2.56%48.941.23
12/213,1603,1853,1553,155+0.48%6,000254億3424万-3.04%48.861.23
12/203,2403,2403,1403,140-3.09%8,500253億1331万-3.86%48.631.22
12/173,2303,2403,1953,240+0.47%14,700261億1947万-1.16%50.171.26
12/163,2403,2403,1953,225+0.94%7,000259億9855万-1.83%49.941.26
12/153,2203,2403,1853,195+0.16%2,400257億5670万-3.01%49.481.25
12/143,2353,2403,1903,190-1.09%3,400257億1639万-3.42%49.41.24
12/133,2203,2753,2153,225+0.47%6,900259億9855万-2.66%49.941.26
12/103,2003,2203,1953,210+0.31%14,600258億7762万-3.34%49.711.25
12/093,1903,2053,1903,200+0.31%6,500257億9701万-3.9%49.551.25
12/083,1953,2003,1603,190+0.16%4,400257億1639万-4.46%49.41.24
12/073,1253,1853,1253,185+1.43%6,200256億7608万-4.9%49.321.24
12/063,0903,1403,0603,140+0.32%11,700253億1331万-6.52%48.631.22
12/033,1653,2203,1303,130-1.73%20,300252億3270万-7.12%48.471.22
12/023,0753,2053,0753,185+2.25%10,100256億7608万-5.8%49.321.24
12/013,1703,1803,1153,115-2.81%13,100251億1177万-8.17%48.241.21
11/303,3003,3253,2053,205-1.38%9,600258億3731万-5.87%49.631.25
11/293,2553,3003,2053,250+0.15%14,800262億8万-4.8%50.331.27
11/263,3853,4053,2453,245-4.14%13,800261億5978万-5.17%50.251.26
11/253,4203,4203,3853,385-0.44%4,200272億8840万-1.34%52.421.32
11/243,4253,4253,3803,400-0.44%7,900274億932万-0.99%52.651.32
11/223,4153,4253,4153,415-0.58%4,000275億3024万-0.64%52.881.33
11/193,4153,4353,4103,435+0.59%3,200276億9147万-0.09%53.191.34
11/183,4303,4403,4153,415-0.44%3,600275億3024万-0.61%52.881.33
11/173,4453,4503,4303,430-0.44%1,700276億5117万-0.2%53.121.34
11/163,4653,4703,4403,445-0.29%2,800277億7209万+0.26%53.351.34
11/153,4453,4703,4353,455+0.29%4,000278億5271万+0.64%53.51.35
11/123,4403,4453,4303,445+0.73%4,000277億7209万+0.44%53.351.34
11/113,4103,4453,4053,420-0.44%4,000275億7055万-0.23%52.961.33
11/103,4103,4353,4103,435+0.44%2,000276億9147万+0.23%53.191.34
11/093,4403,4403,4203,420-0.58%1,100275億7055万-0.2%52.961.33
11/083,4403,4403,4253,440+0.58%2,100277億3178万+0.32%53.271.34
11/053,4453,4453,4153,420-0.73%2,100275億7055万-0.32%52.961.33
11/043,4403,4453,4303,445+0.44%4,600277億7209万+0.29%53.351.34
11/023,4403,4503,4153,430-0.29%3,500276億5117万-0.23%53.121.34