株価チャート

2021/11/17～2022/04/27

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
04/272,1012,1232,1002,1230%1,200162億1200万-2.61%7.970.87
04/262,1212,1232,1002,123+1.1%3,700162億1200万-2.84%7.970.87
04/252,1032,1202,1002,100-0.66%2,100160億3637万-4.15%7.890.86
04/222,1392,1392,1142,114-0.52%800161億4328万-3.78%7.940.87
04/212,1552,1562,1182,125-1.39%1,400162億2728万-3.5%7.980.87
04/202,1552,1552,1552,155+0.28%100164億5637万-2.36%8.090.88
04/192,1272,1492,1272,149+1.03%300164億1055万-2.8%8.070.88
04/182,1582,1582,1272,127-1.44%200162億4255万-3.97%7.990.87
04/152,1532,1582,1532,158+0.05%300164億7928万-2.79%8.10.88
04/132,1382,1572,1232,157-0.32%1,100164億7164万-2.97%8.10.88
04/122,1462,1642,1332,164+0.79%600165億2510万-2.87%8.130.89
04/112,1472,1472,1472,1470%400163億9528万-3.85%8.060.88
04/082,1472,1472,1472,147-0.97%100163億9528万-4.07%8.060.88
04/062,1762,1762,1262,168-0.37%1,800165億5564万-3.3%8.140.89
04/052,1772,1772,1562,176+0.23%700166億1673万-3.12%8.170.89
04/042,1862,1862,1432,171-1.32%3,500165億7855万-3.51%8.150.89
04/012,2002,2002,1872,200-1.26%1,800168億-2.44%8.260.9
03/312,2282,2282,2282,2280%100170億1382万-1.33%8.860.99
03/302,2052,2302,2052,228-2.11%700170億1382万-1.42%8.860.99
03/292,2472,2762,2462,276+1.29%1,900173億8037万+0.66%9.051.01
03/282,2482,2702,2472,247-0.93%1,100171億5891万-0.58%8.931
03/252,2312,2782,2312,268+1.66%2,300173億1928万+0.31%9.021.01
03/242,2342,2432,2282,231-0.09%2,800170億3673万-1.41%8.870.99
03/232,2712,2862,2332,233-2.02%2,700170億5200万-1.37%8.880.99
03/222,2792,2792,2782,279+1.06%300174億328万+0.57%9.061.01
03/182,2602,2652,2402,255-1.1%800172億2000万-0.49%8.961
03/172,2602,2842,2592,280+1.2%1,300174億1091万+0.57%9.061.01
03/162,2332,2532,2332,253+0.99%500172億473万-0.62%8.961
03/152,2382,2722,2312,231-0.31%1,100170億3673万-1.63%8.870.99
03/142,2532,2532,2382,238-0.75%2,100170億9019万-1.41%8.90.99
03/112,2552,2552,2552,2550%300172億2000万-0.62%8.961
03/102,2552,2552,2552,2550%100172億2000万-0.7%8.961
03/092,2302,2552,2302,255+0.67%600172億2000万-0.75%8.961
03/082,2522,2552,2402,240-1.32%600171億546万-1.54%8.90.99
03/072,2802,2802,2702,270-0.66%1,000173億3455万-0.31%9.021.01
03/042,2892,2892,2552,285+0.22%900174億4910万+0.31%9.081.01
03/022,2532,2812,2532,280+1.2%400174億1091万-0.04%9.061.01
03/012,2532,2532,2532,253-0.57%400172億473万-1.23%8.961
02/282,2822,2952,2662,266-0.53%900173億400万-0.83%9.011.01
02/252,2982,2982,2632,278-0.18%1,100173億9564万-0.44%9.061.01
02/242,3032,3032,2822,282-0.04%400174億2619万-0.39%9.071.01
02/222,2832,2832,2832,283+0.48%100174億3382万-0.39%9.071.01
02/212,2852,2852,2682,272+0.89%500173億4982万-1%9.031.01
02/182,2622,2622,2522,252-0.35%1,500171億9710万-2%8.951
02/172,2772,2782,2602,260-0.7%1,200172億5819万-1.78%8.981
02/162,2932,2932,2762,276-1.26%300173億8037万-1.22%9.051.01
02/142,2632,3052,2632,305+1.99%700176億182万-0.09%9.161.02
02/092,2602,2602,2602,260-0.96%400172億5819万-2.08%8.981
02/082,2652,2822,2652,282-0.35%200174億2619万-1.21%9.071.01
02/072,2902,2902,2902,290+0.22%200174億8728万-0.91%9.11.02
02/042,2772,2852,2772,285+0.35%500174億4910万-1.17%9.081.01
02/012,2762,2772,2602,277+0.04%900173億8800万-1.56%9.051.01
01/312,2582,2762,2562,276+0.49%800173億8037万-1.73%9.051.01
01/282,2782,2782,2202,265+1.48%1,900172億9637万-2.24%91.01
01/272,2442,2622,2302,232-2.7%1,800170億4437万-3.75%8.870.99
01/262,3032,3032,2842,294+0.31%700175億1782万-1.21%9.121.02
01/252,3142,3142,2872,287-1.17%700174億6437万-1.46%9.091.02
01/242,3292,3292,2802,314+0.39%1,200176億7055万-0.3%9.21.03
01/212,3032,3202,3012,305+0.09%4,100176億182万-0.65%9.161.02
01/192,3382,3382,3012,303-1.58%500175億8655万-0.65%9.151.02
01/182,3402,3402,3402,340+2.09%100178億6910万+1.08%9.31.04
01/172,3472,3472,2922,292-2.55%1,700175億255万-0.82%9.111.02
01/142,3442,3522,3442,352+0.3%200179億6073万+1.82%9.351.04
01/132,3612,3612,3452,3450%200179億728万+1.69%9.321.04
01/122,3612,3692,3452,345+1.47%600179億728万+1.91%9.321.04
01/112,3212,3532,3112,311-1.78%1,200176億4764万+0.57%9.191.03
01/072,3472,3602,3472,353+0.68%1,400179億6837万+2.48%9.351.04
01/062,3372,3372,3372,337-0.13%200178億4619万+1.92%9.291.04
01/052,3382,3402,3202,340+0.09%300178億6910万+2.18%9.31.04
01/042,3482,3482,3312,338-0.43%400178億5382万+2.23%9.291.04
2021
12/302,3512,3512,3482,348+0.51%700179億3019万+2.76%9.331.04
12/292,3052,3382,3052,336+1.34%800178億3855万+2.37%9.291.04
12/282,3042,3052,3042,305+0.22%700176億182万+1.14%9.161.02
12/272,3372,3372,2902,300-1.08%800175億6364万+1.01%9.141.02
12/242,3432,3432,3252,325+0.43%800177億5455万+2.2%9.241.03
12/232,3392,3392,3152,315-1.49%400176億7819万+1.89%9.21.03
12/222,3142,3732,3142,350+2.17%5,200179億4546万+3.52%9.341.04
12/212,3002,3002,2982,300-0.3%1,500175億6364万+1.5%9.141.02
12/202,3012,3092,2932,307+0.22%1,600176億1710万+1.94%9.171.02
12/172,2902,3032,2422,302+0.88%3,200175億7891万+1.81%9.151.02
12/162,2822,2822,2822,282-0.31%200174億2619万+1.02%9.071.01
12/152,2292,2892,2292,289+0.44%700174億7964万+1.42%9.11.02
12/132,2602,2902,2602,279+1.15%2,500174億328万+1.02%9.061.01
12/102,2532,2542,2342,253+1.17%2,800172億473万-0.09%8.961
12/092,2272,2272,2272,227-0.89%100170億619万-1.2%8.850.99
12/082,2472,2472,2472,247-0.22%100171億5891万-0.35%8.931
12/072,2522,2522,2522,252-0.04%100171億9710万-0.09%8.951
12/062,2232,2682,2202,253+0.81%1,500172億473万-0.04%8.961
12/032,2362,2692,2352,235-1.11%500170億6728万-0.84%8.880.99
12/022,2372,2672,2372,260-0.31%1,700172億5819万+0.27%8.981
12/012,2392,2692,2392,267-0.13%400173億1164万+0.62%9.011.01
11/302,2702,2702,2702,270-0.26%200173億3455万+0.8%9.021.01
11/292,2432,2762,2432,276+0.71%800173億8037万+1.2%9.051.01
11/262,2782,2782,2602,260-0.83%1,400172億5819万+0.62%8.981
11/252,2792,2792,2692,279+0.44%2,300174億328万+1.6%9.061.01
11/242,2682,2702,2672,269+0.04%1,500173億2691万+1.34%9.021.01
11/222,2572,2692,2562,268+0.8%600173億1928万+1.48%9.021.01
11/192,2402,2562,2402,250-0.71%500171億8182万+0.85%8.941
11/182,2652,2712,2412,266+1.21%2,700173億400万+1.71%9.011.01
11/172,2312,2642,2312,239-1.1%800170億9782万+0.67%8.90.99