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
03/311,6151,6151,5891,589-1.67%61,000434億2897万+6.07%-1.79
03/301,5671,6161,5671,616+3.26%81,200441億6691万+8.09%-1.82
03/291,5631,5671,5271,565+0.13%50,000427億7303万+5.03%-1.76
03/281,5981,5981,5621,563-1.2%44,500427億1837万+4.9%-1.76
03/251,6101,6201,5721,582-1.98%50,200432億3766万+6.17%-1.78
03/241,5951,6141,5521,614+0.5%77,800441億1225万+8.32%-1.82
03/231,6081,6451,5921,606-0.19%56,200438億9360万+8%-1.81
03/221,6041,6091,5621,609+0.31%68,500439億7559万+8.42%-1.81
03/181,6151,6161,5771,604-0.68%102,500438億3894万+8.23%-1.8
03/171,6311,6951,5701,615+1%137,600441億3958万+9.2%-1.82
03/161,5891,6151,5641,599+4.51%120,900437億228万+8.33%-1.8
03/151,4901,5301,4641,530+3.17%69,400418億1644万+4.01%-1.72
03/141,4851,5191,4501,483+7.23%84,200405億3189万+0.88%-1.67
03/111,3941,4021,3541,383-0.5%63,600377億9879万-5.79%-1.56
03/101,3461,3991,3431,390+6.6%62,500379億9010万-5.51%-1.56
03/091,3181,3441,2981,3040%56,400356億3964万-11.29%-1.47
03/081,2811,3541,2811,304-1.58%87,600356億3964万-11.35%-1.47
03/071,3731,3731,3081,325-5.49%72,400362億1359万-9.86%-1.49
03/041,4301,4421,3971,402-3.24%54,100383億1808万-4.43%-1.58
03/031,4481,4581,4311,449+1.54%39,100396億263万-0.89%-1.63
03/021,4281,4381,4041,427-2.46%56,300390億135万-1.99%-1.61
03/011,4991,4991,4521,463-1.28%50,800399億8527万+0.69%-1.65
02/281,5121,5131,4631,482-1.92%64,700405億456万+2.28%-1.67
02/251,4251,5121,4251,511+4.79%56,400412億9716万+4.64%-1.7
02/241,4511,4801,4281,442-3.61%74,700394億1132万+0.42%-1.62
02/221,4971,5301,4681,496-0.6%68,200408億8719万+4.47%-1.68
02/211,5281,5371,5001,505-3.46%58,100411億3317万+5.61%-1.69
02/181,5351,5741,5251,559-0.19%50,400426億904万+9.94%-1.75
02/171,5971,6151,5621,562-1.76%72,500426億9104万+10.78%-1.76
02/161,5841,6171,5671,590+3.79%71,500434億5631万+13.33%-1.79
02/151,5471,5791,5271,532-0.58%68,300418億7111万+9.98%-1.72
02/141,5321,5471,5181,541-1.09%56,200421億1709万+11.34%-1.73
02/101,5451,5701,5261,558+1.83%79,000425億8171万+13.23%-1.75
02/091,5381,5381,4811,530+0.07%70,500418億1644万+11.68%-1.72
02/081,4961,5481,4701,529+4.3%83,100417億8911万+11.93%-1.72
02/071,4901,4901,4401,466-2.85%76,100400億6726万+7.79%-1.65
02/041,4491,5231,4221,509+3.93%100,700412億4249万+11.04%-1.7
02/031,4441,4741,4251,452-0.27%107,300396億8463万+7.08%-1.63
02/021,3791,4751,3781,456+7.69%117,500397億9395万+7.53%-1.64
02/011,3501,3591,3321,352+1.73%36,700369億5152万-0.07%-1.52
01/311,2591,3351,2591,329+3.83%48,500363億2291万-1.92%-1.5
01/281,2651,2851,2311,280+2.15%62,500349億8369万-5.74%-1.44
01/271,2641,2851,2411,253-1.03%115,100342億4575万-8%-1.41
01/261,3001,3131,2651,266-2.76%65,000346億106万-7.25%-1.42
01/251,3581,3581,2811,302-3.7%105,000355億8497万-5.03%-1.46
01/241,3481,3621,3281,352-1.53%46,600369億5152万-1.89%-1.52
01/211,3551,3731,3171,373+2.16%58,400375億2548万-0.58%-1.54
01/201,3171,3531,3021,344+1.97%66,600367億3288万-2.89%-1.51
01/191,3321,3441,3111,318-2.3%59,500360億2227万-4.97%-1.48
01/181,3171,3731,3161,349+2.51%65,000368億6953万-3.23%-1.52
01/171,3321,3481,3111,316-1.2%40,400359億6761万-6.07%-1.48
01/141,3501,3641,3141,332-1.99%71,200364億490万-5.53%-1.5
01/131,4051,4051,3541,359-2.3%47,100371億4284万-4.09%-1.53
01/121,3671,4111,3601,391+3.73%79,800380億1743万-2.04%-1.57
01/111,2981,3411,2961,341+2.29%63,000366億5088万-5.63%-1.51
01/071,3131,3551,2971,311-1.5%69,700358億3095万-7.55%-1.48
01/061,3851,3871,3311,331-5.27%100,400363億7757万-6.4%-1.5
01/051,4481,4481,3911,405-1.4%50,000384億7万-1.47%-1.58
01/041,4171,4271,4071,425+2.52%47,800389億4669万-0.07%-1.6
2021
12/301,4361,4361,3901,390-3.34%43,100379億9010万-2.73%-1.56
12/291,4351,4501,4231,438+0.7%33,800393億199万+0.07%-1.62
12/281,4431,4501,4241,428+1.06%68,400390億2868万-1.11%-1.61
12/271,4181,4191,3841,413-0.42%53,200386億1872万-2.69%-1.59
12/241,4631,4631,4141,419+0.14%77,700387億8270万-2.94%-1.6
12/231,4191,4191,3821,417+1%68,100387億2804万-3.93%-1.59
12/221,3921,4251,3781,403+2.78%69,400383億4541万-5.84%-1.58
12/211,3711,3871,3491,365+1.26%58,500373億683万-9.36%-1.54
12/201,3761,3851,3351,348-4.06%82,600368億4220万-11.49%-1.52
12/171,4561,4561,3821,405-4.1%106,000384億7万-8.77%-1.58
12/161,4701,4731,4441,465+1.52%64,500400億3993万-5.79%-1.65
12/151,4501,4741,4321,443+0.35%77,400394億3865万-7.8%-1.62
12/141,4361,4601,4161,438+0.35%75,900393億199万-8.87%-1.62
12/131,4801,4851,4281,433-3.18%101,900391億6534万-9.99%-1.61
12/101,5101,5211,4711,480-3.27%105,900404億4989万-7.67%-1.67
12/091,5331,5741,5241,530-0.26%64,900418億1644万-5.15%-1.72
12/081,5281,5381,4911,534+1.99%115,300419億2577万-5.43%-1.73
12/071,4961,5181,4701,504+4.44%133,500411億584万-7.56%-1.69
12/061,4301,4491,3971,440+2.2%174,100393億5665万-11.87%-1.62
12/031,3161,4091,3161,409+9.56%141,500385億939万-14.19%-1.59
12/021,2281,3181,2281,286-8.66%273,800351億4768万-22.11%-1.45
12/011,4011,4291,3821,408-0.28%77,400384億8206万-15.44%-1.58
11/301,4441,4781,4071,412+0.5%146,700385億9139万-15.6%-1.59
11/291,4471,4731,4031,405-7.32%220,200384億7万-16.42%-1.58
11/261,5841,5841,4961,516-4.71%125,100414億3381万-10.35%-1.71
11/251,5861,5981,5611,591-0.5%100,500434億8364万-6.36%-1.79
11/241,6421,6571,5941,599-2.68%77,000437億228万-6.05%-1.8
11/221,6511,6511,6011,643-1.2%133,400449億485万-3.69%-1.85
11/191,7551,7551,6581,663-4.86%135,800454億5147万-2.63%-1.87
11/181,7601,7901,7371,748-1.24%70,400477億7461万+2.34%-1.97
11/171,8221,8221,7571,770-2.91%108,900483億7589万+3.75%-1.99
11/161,8081,8421,8001,823+2.36%121,500498億2443万+6.98%-2.05
11/151,7791,8401,7761,781+0.85%141,600486億7653万+4.64%-2
11/121,7971,8421,7601,766-1.12%158,900482億6656万+3.94%-1.99
11/111,7421,8231,7211,786+4.26%241,000488億1318万+5.37%-2.01
11/101,7411,7651,6891,713-3.11%122,000468億1802万+1.24%-1.93
11/091,7751,7751,7311,768-0.67%105,200483億2123万+4.25%-1.99
11/081,7811,8431,7741,780+2.89%185,600486億4920万+4.71%-2
11/051,7151,7381,6831,7300%63,400472億8265万+1.53%-1.95
11/041,7671,8021,7051,730-0.97%169,100472億8265万+0.99%-1.95
11/021,6971,7651,6881,747+5.05%225,300477億4727万+1.81%-1.97