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
03/31746754741741-1.46%486,6002390億8868万-2.37%12.370.73
03/30764769746752-3.71%496,2002426億3791万-1.05%12.560.74
03/29773782770781+0.64%724,1002519億9495万+2.76%13.040.76
03/28779784771776+0.13%350,3002503億8167万+2.11%12.960.76
03/257757797707750%350,4002500億5901万+1.97%12.940.76
03/24777779768775-1.65%326,4002500億5901万+1.97%12.940.76
03/23780791769788+2.2%537,7002542億5355万+3.68%13.160.77
03/22762776759771+2.8%562,8002487億6838万+1.58%12.870.75
03/18750756745750-1.06%874,8002419億9259万-1.19%12.520.73
03/17755762747758+1.34%502,3002445億7385万-0.13%12.660.74
03/16750754744748-0.66%400,6002413億4728万-1.45%12.490.73
03/15749758748753+0.67%325,9002429億6056万-0.79%12.570.74
03/14756756747748+0.13%293,0002413億4728万-1.45%12.490.73
03/11750754745747-1.97%504,7002410億2462万-1.58%12.470.73
03/10757764750762+2.42%518,2002458億6447万+0.4%12.720.75
03/09735750734744+0.54%242,3002400億5665万-1.85%12.420.73
03/08743749736740-0.67%354,4002387億6602万-2.25%12.360.72
03/07749750739745-0.8%279,2002403億7931万-1.59%12.440.73
03/04749759748751+0.27%204,6002423億1525万-0.66%12.540.74
03/03748755745749+1.08%315,0002416億6994万-0.79%12.510.73
03/02757757741741-3.77%345,2002390億8868万-1.85%12.370.73
03/01777778767770+0.26%368,8002484億4573万+1.99%12.860.75
02/28770775760768+0.52%577,4002478億41万+1.86%12.820.75
02/25765768760764-0.91%235,5002465億979万+1.6%12.760.75
02/24767774763771+0.52%329,9002487億6838万+2.8%12.870.75
02/22765771759767-0.26%176,2002474億7776万+2.54%12.810.75
02/21758772757769-0.13%219,3002481億2307万+2.95%12.840.75
02/18764773764770-0.13%269,5002484億4573万+3.36%12.860.75
02/17779782764771-1.78%243,2002487億6838万+3.63%12.870.75
02/16781787779785+1.95%378,4002532億8558万+5.8%13.110.77
02/15777780765770-0.13%449,0002484億4573万+4.05%12.860.75
02/14758776752771+1.45%498,2002487億6838万+4.47%12.870.75
02/10759763753760+0.8%401,5002452億1916万+3.26%12.690.74
02/097587607547540%221,0002432億8322万+2.59%12.590.74
02/08754756747754+1.34%181,2002432億8322万+2.59%12.590.74
02/07746747735744-1.33%292,7002400億5665万+1.36%12.420.73
02/04752758747754+1.07%259,5002432億8322万+2.86%12.590.74
02/03740752740746-0.4%226,4002407億196万+1.91%12.460.73
02/02730749729749+2.46%338,2002416億6994万+2.46%12.510.73
02/01729741726731-0.95%263,5002358億6211万+0.14%12.210.72
01/31731739726738-0.27%288,0002381億2071万+1.1%12.320.72
01/28734745732740+2.78%333,8002387億6602万+1.51%12.360.72
01/27732738716720-1.23%422,5002323億1289万-1.23%12.020.7
01/26738745729729-1.49%252,5002352億1680万0%12.170.71
01/25735741728740-0.54%328,4002387億6602万+1.51%12.360.72
01/24738745734744+1.36%254,6002400億5665万+1.92%12.420.73
01/21720737720734+1.38%275,9002368億3008万+0.69%12.260.72
01/20714730714724+1.12%275,6002336億352万-0.69%12.090.71
01/19717725714716-1.78%348,0002310億2226万-1.78%11.960.7
01/18750753726729-0.95%268,2002352億1680万-0.14%12.170.71
01/17728739726736+1.24%124,0002374億7540万+0.96%12.290.72
01/14724729714727+0.28%359,7002345億7149万-0.27%12.140.71
01/13738738723725-1.63%232,6002339億2617万-0.68%12.110.71
01/12721740721737+1.8%246,4002377億9805万+0.96%12.310.72
01/117257257107240%341,9002336億352万-0.55%12.090.71
01/07726735721724-0.69%222,6002336億352万-0.41%12.090.71
01/06738746729729-1.35%245,2002352億1680万+0.55%12.170.71
01/05744744733739+0.41%317,9002384億4337万+2.21%12.340.72
01/04736738727736+1.1%240,3002374億7540万+2.22%12.290.72
2021
12/30730734726728-1.36%131,5002348億9414万+1.39%12.160.71
12/29732740732738+1.23%208,0002381億2071万+2.93%12.320.72
12/28727733720729+1.82%240,6002352億1680万+1.82%12.170.71
12/27720721714716-1.1%252,1002310億2226万+0.14%11.960.7
12/24722729722724-0.41%125,0002336億352万+1.26%12.090.71
12/23727728719727+0.83%132,4002345億7149万+1.68%12.140.71
12/22732733718721-1.1%196,9002326億3554万+0.98%12.040.71
12/21729739728729+1.53%284,6002352億1680万+1.96%12.170.71
12/20723729718718-2.71%212,2002316億6757万+0.56%11.990.7
12/17751751733738-1.2%350,8002381億2071万+3.22%12.320.72
12/16744749739747+1.63%287,3002410億2462万+4.62%12.470.73
12/157237397237350%215,2002371億5274万+3.23%12.270.72
12/14731736728735+1.24%429,9002371億5274万+3.23%12.270.72
12/13733735723726+0.14%191,7002342億4883万+2.11%12.120.71
12/10726731723725+0.42%272,4002339億2617万+1.83%12.110.71
12/09727728719722-1.5%327,0002329億5820万+1.26%12.060.71
12/08743745732733-0.54%376,9002365億743万+2.81%12.240.72
12/07726740721737+2.22%366,8002377億9805万+3.22%12.310.72
12/06716730716721+1.55%496,0002326億3554万+1.12%12.040.71
12/03694711688710+3.2%350,8002290億8632万-0.42%11.860.7
12/02680697677688+0.58%443,5002219億8787万-3.51%11.490.67
12/01664688664684+2.4%414,7002206億9724万-4.34%11.420.67
11/30679693667668-0.15%786,4002155億3473万-6.83%11.150.65
11/29678680669669-2.76%461,1002158億5739万-6.95%11.170.65
11/26699700686688-1.85%333,0002219億8787万-4.71%11.490.67
11/25704710700701-0.28%184,7002261億8241万-3.31%11.710.69
11/24712717703703-0.85%234,9002268億2772万-3.3%11.740.69
11/22715717709709-1.53%261,3002287億6366万-2.74%11.840.69
11/19713722713720+0.98%276,6002323億1289万-1.5%12.020.7
11/18707717707713-0.28%315,1002300億5429万-2.73%11.910.7
11/17722725714715-2.05%245,6002306億9960万-2.59%11.940.7
11/16739743729730+0.83%344,1002355億3946万-0.82%12.190.71
11/15722733720724-0.69%458,3002336億352万-1.9%12.090.71
11/12706729706729+2.82%387,5002352億1680万-1.49%12.170.71
11/11711717705709-0.98%260,8002287億6366万-4.32%11.840.69
11/10727730714716-1.1%259,8002310億2226万-3.63%11.960.7
11/09719727715724+0.28%345,2002336億352万-2.82%12.090.71
11/08739740721722-1.1%360,2002329億5820万-3.35%12.060.71
11/05745746730730-3.95%373,2002355億3946万-2.54%12.190.71
11/04737766730760+4.4%783,0002452億1916万+1.2%12.690.74
11/02735735727728-1.75%304,2002348億9414万-3.19%12.160.71