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
03/312,2222,2412,2002,200-1.65%345,6002804億9304万-0.68%12.090.69
03/302,2932,2932,2052,237-2.14%352,4002887億2251万+1.04%12.430.71
03/292,2802,2932,2502,286+0.35%513,8002950億4678万+3.3%12.70.72
03/282,2742,2802,2472,278+1.2%275,0002940億1425万+3.12%12.650.72
03/252,2642,2642,2352,251-0.35%282,9002905億2945万+2.04%12.50.71
03/242,2522,2612,2192,259-0.22%217,9002915億6198万+2.45%12.550.71
03/232,2672,2702,2362,264+0.76%249,1002922億731万+2.82%12.580.72
03/222,2462,2562,2272,247+0.31%324,5002900億1318万+2.18%12.480.71
03/182,2252,2472,2042,240+0.95%441,3002891億971万+1.96%12.440.71
03/172,2192,2272,2022,219+0.96%348,2002863億9931万+1%12.330.7
03/162,2092,2212,1932,198-0.45%307,9002836億8890万-0.05%12.210.7
03/152,1962,2352,1962,208+0.18%241,1002849億7957万+0.32%12.270.7
03/142,2102,2202,1872,204+0.59%236,2002844億6330万+0.05%12.240.7
03/112,1922,1972,1622,191-0.9%304,7002827億8543万-0.5%12.170.69
03/102,1512,2162,1482,211+4.1%298,6002853億6677万+0.36%12.280.7
03/092,1492,1652,1212,124-0.47%280,1002741億3796万-3.63%11.80.67
03/082,1142,1552,1112,134+0.19%428,5002754億2863万-3.31%11.850.68
03/072,1522,1652,1212,130-3.18%446,8002749億1236万-3.58%11.830.67
03/042,2282,2392,1882,200-1.96%362,8002839億4704万-0.45%12.220.7
03/032,2282,2532,2112,244+1.81%162,4002896億2598万+1.49%12.470.71
03/022,2202,2302,1932,204-1.43%215,0002844億6330万-0.23%12.240.7
03/012,2502,2582,2302,236+0.27%254,7002885億9344万+1.13%12.420.71
02/282,2132,2322,1982,230+1.87%336,6002878億1904万+0.9%12.390.71
02/252,2092,2182,1872,189-0.45%310,2002825億2730万-0.91%12.160.69
02/242,1682,2062,1682,199+1.01%402,4002838億1797万-0.5%12.220.7
02/222,1442,1792,1372,177-0.68%250,9002809億7850万-1.49%12.090.69
02/212,2012,2032,1792,192-0.68%177,6002829億1450万-0.95%12.180.69
02/182,1942,2112,1882,207+0.41%220,6002848億5050万-0.32%12.260.7
02/172,1992,2112,1832,198-0.63%252,2002836億8890万-0.77%12.210.7
02/162,2062,2322,2022,212+0.68%247,0002854億9584万-0.23%12.290.7
02/152,2062,2462,1832,197+0.87%367,9002835億5984万-0.9%12.20.7
02/142,1722,2122,1712,178-1.58%489,6002811億757万-1.8%12.10.69
02/102,2552,2632,2042,213-0.63%518,4002856億2491万-0.27%12.290.7
02/092,2702,2772,2252,227-1.81%430,1002874億3184万+0.32%12.370.7
02/082,2802,2972,2572,268+1.16%530,8002927億2358万+2.16%12.60.72
02/072,2322,2542,2232,242-0.66%354,7002893億6784万+1.17%12.450.71
02/042,2102,2622,2012,257+2.97%389,0002913億385万+1.9%12.540.71
02/032,2062,2172,1832,192-1.17%482,3002829億1450万-0.9%12.180.69
02/022,2202,2302,1962,218-0.09%357,9002862億7024万+0.32%12.320.7
02/012,1992,2432,1972,220+0.59%268,6002865億2837万+0.45%12.330.7
01/312,1862,2172,1752,207+0.73%258,3002848億5050万-0.09%12.260.7
01/282,1932,2102,1882,191+1.53%323,5002827億8543万-0.77%12.170.69
01/272,2072,2252,1422,158-2.22%377,1002785億2623万-2.26%11.990.68
01/262,2132,2282,1992,207-0.41%229,3002848億5050万-0.05%12.260.7
01/252,2202,2252,1972,216-1.25%229,3002860億1211万+0.41%12.310.7
01/242,2202,2482,2202,244+1.22%265,4002896億2598万+1.68%12.470.71
01/212,1942,2262,1892,217+0.54%248,6002861億4117万+0.59%12.320.7
01/202,1992,2232,1952,205+0.18%326,0002845億9237万+0.14%12.250.7
01/192,1922,2272,1792,201-0.27%394,7002840億7610万0%12.230.7
01/182,2612,2682,2042,207-2.13%289,4002848億5050万+0.36%12.260.7
01/172,2372,2762,2372,255+1.53%190,3002910億4571万+2.59%12.530.71
01/142,2132,2312,1952,221-0.36%326,5002866億5744万+1.23%12.340.7
01/132,2432,2462,2282,229-0.89%229,0002876億8997万+1.6%12.380.71
01/122,2372,2652,2322,249+1.9%305,4002902億7131万+2.6%12.490.71
01/112,2152,2212,1852,207-0.36%306,9002848億5050万+0.82%12.260.7
01/072,2192,2292,2012,215+0.54%208,3002858億8304万+1.33%12.30.7
01/062,2392,2552,2022,203-1.96%278,3002843億3424万+0.96%12.240.7
01/052,2332,2532,2222,247+1.13%252,3002900億1318万+3.17%12.480.71
01/042,2022,2242,1862,222+2.02%265,4002867億8651万+2.25%12.340.7
2021
12/302,1892,1892,1702,178-1%213,4002811億757万+0.37%12.10.69
12/292,2022,2092,1942,200+0.27%211,6002839億4704万+1.34%12.220.7
12/282,1752,2002,1752,194+0.87%274,0002831億7264万+1.11%12.190.69
12/272,1832,1842,1662,175-0.37%144,6002807億2037万+0.23%12.080.69
12/242,2132,2132,1792,183-0.46%171,6002817億5290万+0.6%12.130.69
12/232,2092,2092,1872,193+0.09%189,4002830億4357万+1.01%12.180.69
12/222,1862,1942,1832,191+0.37%334,8002827億8543万+0.92%12.170.69
12/212,1902,1972,1812,183+0.69%457,1002817億5290万+0.51%12.130.69
12/202,1552,1822,1552,168-0.23%557,4002798億1690万-0.23%12.040.69
12/172,1982,2112,1592,173-1.36%1,015,7002804億6223万-0.23%12.070.69
12/162,1882,2062,1782,203+0.64%645,5002843億3424万+1.01%12.240.7
12/152,1732,2122,1722,189+0.97%700,8002825億2730万+0.27%12.160.69
12/142,1442,1732,1432,168+0.14%417,3002798億1690万-0.87%12.040.69
12/132,1862,1882,1582,1650%236,1002794億2970万-1.28%12.030.69
12/102,1762,1772,1592,165-0.55%421,7002794億2970万-1.55%12.030.69
12/092,1612,1822,1552,177+0.79%281,6002809億7850万-1.36%12.090.69
12/082,1982,2072,1542,160-2.48%396,4002787億8436万-2.39%120.68
12/072,1702,2202,1452,215+2.12%321,2002858億8304万-0.23%12.30.7
12/062,1992,2082,1622,169-0.5%248,2002799億4596万-2.43%12.050.69
12/032,1352,1802,1232,180+2.25%281,8002813億6570万-2.15%12.110.69
12/022,1012,1432,1002,132+0.52%261,1002751億7049万-4.57%11.840.67
12/012,0892,1332,0832,121+1.05%325,0002737億5076万-5.4%11.780.67
11/302,1312,1512,0992,099-0.76%503,7002709億1129万-6.79%11.660.66
11/292,1472,1492,1062,115-1.81%290,8002729億7636万-6.5%11.750.67
11/262,1802,1812,1512,154-2.09%147,0002780億996万-5.19%11.970.68
11/252,1792,2012,1692,200+1.2%100,9002839億4704万-3.51%12.220.7
11/242,2092,2242,1692,174-0.96%196,8002805億9130万-4.9%12.080.69
11/222,1672,1962,1602,195+0.27%177,6002833億170万-4.19%12.190.69
11/192,1812,1922,1662,189+0.14%165,8002825億2730万-4.62%12.160.69
11/182,1852,1912,1532,186-0.95%199,6002821億4010万-4.92%12.140.69
11/172,2252,2402,2052,207-0.32%254,7002848億5050万-4.17%12.260.7
11/162,2072,2432,1982,214-0.05%212,2002857億5397万-3.95%12.30.7
11/152,1832,2252,1552,215-2.98%473,8002858億8304万-4.11%12.30.7
11/122,2472,2922,2292,283+1.33%249,3002946億5958万-1.3%12.680.72
11/112,2572,2712,2482,253-0.35%136,8002907億8758万-2.59%12.510.71
11/102,2842,2962,2612,261-1.22%143,9002918億2011万-2.33%12.560.72
11/092,2962,3112,2702,289-0.48%141,6002954億3398万-1.17%12.710.72
11/082,3102,3222,2922,300-0.61%218,1002968億5372万-0.73%12.780.73
11/052,3382,3712,2952,314-2.61%293,0002986億6066万-0.04%12.850.73
11/042,4002,4142,3522,376+2.5%398,9003066億6280万+2.55%13.20.75
11/022,3332,3452,3082,318-0.94%144,0002991億7692万+0.04%12.880.73