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
03/312,0212,0361,9911,995-1.72%77,300741億8919万-5.27%149.220.99
03/302,1392,1392,0112,030-2.64%49,800754億9076万-4.06%151.841.01
03/292,1022,1212,0562,085-0.19%52,700775億3607万-1.84%155.961.04
03/282,0962,1152,0882,089-0.29%26,400776億8482万-1.92%156.261.04
03/252,0732,1002,0612,095+1.26%30,100779億795万-1.87%156.71.04
03/242,0652,0792,0302,069-0.77%43,200769億4107万-3.45%154.761.03
03/232,0872,0922,0602,085+2.01%38,100775億3607万-3.02%155.961.04
03/222,1072,1132,0412,044-1.73%44,700760億1138万-5.24%152.891.02
03/182,0512,0962,0402,080+1.41%215,900773億5013万-3.93%155.581.04
03/172,0532,0642,0312,051+0.69%59,700762億7169万-5.61%153.411.02
03/162,0062,0642,0022,037+1.39%64,800757億5107万-6.52%152.371.01
03/152,0062,0352,0002,009+0.2%51,200747億982万-8.05%150.271
03/142,0702,0742,0032,005-3.51%47,900745億6107万-8.57%149.971
03/112,0572,1072,0562,078-1.38%49,900772億7576万-5.5%155.431.04
03/102,0912,1132,0572,107+3.23%42,000783億5420万-4.4%157.61.05
03/092,0722,0832,0242,041-2.02%44,100758億9982万-7.48%152.671.02
03/082,0422,0902,0422,083+0.82%42,900774億6170万-5.79%155.811.04
03/072,1212,1262,0382,066-3.77%57,000768億2951万-6.73%154.541.03
03/042,1532,1672,1412,147-1.06%23,900798億4170万-3.2%160.591.07
03/032,1862,2222,1612,170-1.23%26,000806億9702万-2.3%162.311.08
03/022,2442,2442,1972,197-3.64%20,600817億108万-1.08%164.331.09
03/012,3232,3322,2642,280-0.83%31,800847億8765万+2.61%170.541.14
02/282,2582,3032,2372,299+2.82%44,600854億9421万+3.65%171.961.15
02/252,2672,2682,2122,236-1.37%37,700831億5139万+1.13%167.251.11
02/242,2492,2672,2132,267+0.8%29,400843億421万+2.77%169.571.13
02/222,2372,2732,2202,249+0.54%27,600836億3483万+2.18%168.221.12
02/212,2062,2452,1892,237+0.45%13,900831億8858万+1.82%167.331.11
02/182,2292,2422,2162,227-0.04%14,400828億1671万+1.55%166.581.11
02/172,2722,2722,2232,228-1.98%15,600828億5389万+1.78%166.651.11
02/162,2642,2802,2582,273+0.62%15,900845億2733万+3.98%170.021.13
02/152,2512,2772,2422,259+0.36%15,500840億671万+3.67%168.971.13
02/142,2682,2682,2272,251-0.31%24,800837億921万+3.54%168.371.12
02/102,2652,2742,2302,2580%29,700839億6952万+4.1%168.91.12
02/092,2162,2592,1822,258+2.08%37,400839億6952万+4.39%168.91.12
02/082,1772,2192,1772,212+1.47%11,800822億5889万+2.45%165.461.1
02/072,1792,1982,1672,180-1.45%20,300810億6889万+1.11%163.061.09
02/042,1712,2152,1642,212+2.55%22,300822億5889万+2.69%165.461.1
02/032,2002,2002,1392,157-2%29,200802億1358万+0.28%161.341.07
02/022,1682,2102,1502,201+2.09%30,300818億4983万+2.42%164.631.1
02/012,1892,2052,1482,156-1.24%24,000801億7639万+0.47%161.271.07
01/312,1512,1952,1502,183+0.23%18,900811億8045万+1.77%163.291.09
01/282,1842,1902,1632,178+2.06%31,300809億9452万+1.4%162.911.08
01/272,2372,2372,1312,134-3.79%34,500793億5826万-0.84%159.621.06
01/262,1952,2262,1812,218+1.65%28,700824億8202万+2.83%165.91.1
01/252,2172,2492,1812,182-1.58%46,500811億4327万+0.83%163.211.09
01/242,1632,2182,1512,217+2.26%33,000824億4483万+2.07%165.831.1
01/212,1542,1742,1252,168+1.98%35,500806億2264万-0.46%162.161.08
01/202,1242,1692,1242,1260%31,300790億6076万-2.7%159.021.06
01/192,1362,1542,1202,126-0.37%38,900790億6076万-3.01%159.021.06
01/182,1582,1692,1332,134-0.19%26,600793億5826万-2.96%159.621.06
01/172,1402,1612,1342,1380%14,000795億701万-2.99%159.921.06
01/142,1642,1652,1272,138-0.42%38,400795億701万-3.21%159.921.06
01/132,1482,1642,1202,147+0.42%26,700798億4170万-2.98%160.591.07
01/122,1122,1452,1112,138+1.66%25,500795億701万-3.52%159.921.06
01/112,1502,1502,0882,103-1.36%42,000782億545万-5.23%157.31.05
01/072,1212,1602,1122,132+0.71%47,600792億8389万-4.01%159.471.06
01/062,1202,1422,1152,117-0.38%38,200787億2607万-4.68%158.351.05
01/052,1622,1622,1122,125-1.35%39,300790億2357万-4.32%158.951.06
01/042,1382,1582,1242,154+1.36%37,900801億201万-3.02%161.121.07
2021
12/302,1212,1542,1212,125-0.98%26,100790億2357万-4.58%158.951.06
12/292,1172,1682,1162,146+0.75%33,500798億451万-3.77%160.521.07
12/282,1212,1432,1102,130+1%45,300792億951万-4.53%159.321.06
12/272,1212,1272,1062,109-0.57%46,900784億2857万-5.6%157.751.05
12/242,1292,1402,1002,121-0.38%70,300788億7482万-5.19%158.651.06
12/232,1592,1592,1102,129-5.75%93,500791億7233万-4.91%159.251.06
12/222,2932,2932,2462,259-0.88%17,700840億671万+0.76%168.971.13
12/212,3162,3162,2432,279+0.57%43,500847億5046万+1.7%170.471.14
12/202,3712,3712,2662,266-5.54%35,800842億6702万+1.21%169.491.13
12/172,3812,4002,3422,399+1.01%67,800892億1297万+7.24%179.441.19
12/162,3912,3912,3502,375+0.3%36,200883億2047万+6.6%177.651.18
12/152,3462,3752,3332,368+1.24%24,700880億6015万+6.67%177.121.18
12/142,3202,3422,3132,339+1.56%62,400869億8171万+5.69%174.961.17
12/132,2912,3122,2912,303+0.52%23,000856億4296万+4.35%172.261.15
12/102,3092,3092,2742,291+1.19%54,900851億9671万+3.95%171.361.14
12/092,2582,2812,2422,264+0.27%31,300841億9265万+2.91%169.351.13
12/082,2622,2652,2372,2580%33,000839億6952万+2.54%168.91.12
12/072,2122,2732,2112,258+1.8%39,500839億6952万+2.4%168.91.12
12/062,2242,2412,2112,218+0.73%34,900824億8202万+0.5%165.91.1
12/032,1752,2022,1562,202+1.99%27,500818億8702万-0.45%164.711.1
12/022,1242,2002,1242,159+1.65%45,400802億8795万-2.57%161.491.08
12/012,1192,1402,1102,124+0.19%49,200789億8639万-4.41%158.871.06
11/302,1552,1992,1172,120-0.8%60,400788億3764万-4.89%158.571.06
11/292,1952,2082,1252,137-6.88%58,300794億6983万-4.51%159.851.06
11/262,1972,2952,1692,295+4.51%46,700853億4546万+2.23%171.661.14
11/252,1902,2102,1902,196+0.69%13,700816億6389万-2.27%164.261.09
11/242,2072,2372,1812,181-0.37%21,800811億608万-3.2%163.141.09
11/222,1802,1912,1702,189+0.27%18,300814億358万-3.1%163.741.09
11/192,1872,1922,1722,183-0.18%20,900811億8045万-3.62%163.291.09
11/182,2082,2162,1822,187-0.73%16,000813億2920万-3.61%163.591.09
11/172,2182,2192,2002,203-0.81%17,900819億2421万-3.16%164.781.1
11/162,2372,2512,2212,221-0.31%13,000825億9358万-2.54%166.131.11
11/152,2182,2392,2112,228+0.45%23,000828億5389万-2.54%166.651.11
11/122,1762,2202,1762,218+1.93%19,600824億8202万-3.14%165.91.1
11/112,1822,1882,1702,176-0.37%12,500809億2014万-5.19%162.761.08
11/102,1852,1962,1642,184-0.05%21,600812億1764万-5.17%163.361.09
11/092,2012,2032,1852,185-0.46%21,200812億5483万-5.45%163.441.09
11/082,2222,2362,1952,195-1.04%20,600816億2670万-5.39%164.181.09
11/052,2582,2642,2102,218+0.45%40,000824億8202万-4.73%165.91.1
11/042,3192,3282,2082,208-3.79%63,900821億1014万-5.6%165.161.1
11/022,3062,3222,2952,295-1.76%23,700853億4546万-2.26%171.661.14