株価チャート

2021/10/27～2022/03/28

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
03/28601601600601-0.17%2,20018億227万+0.67%5.381.32
03/25603603595602+0.17%2,20018億527万+0.67%5.391.32
03/24600601597601+0.17%1,20018億227万+0.5%5.381.32
03/23600600599600+0.5%2,30017億9928万+0.17%5.371.32
03/22600601597597-0.5%4,10017億9028万-0.5%5.351.31
03/18604604600600+0.67%1,30017億9928万-0.17%5.371.32
03/17596596596596-0.83%1,00017億8728万-1%5.341.31
03/16595611586601+1.01%3,40018億227万-0.17%5.381.32
03/15585595585595+0.85%90017億8428万-1.33%5.331.31
03/14583590583590+1.9%2,20017億6929万-2.16%5.281.3
03/11581582579579-1.03%2,50017億3630万-4.14%5.191.27
03/10584589584585+0.34%40017億5429万-3.15%5.241.29
03/09590590583583+0.52%90017億4830万-3.64%5.221.28
03/08583588580580-0.85%2,50017億3930万-4.29%5.191.28
03/07600600585585-2.34%3,30017億5429万-3.47%5.241.29
03/04605605599599-1.32%1,30017億9628万-1.16%5.361.32
03/03610612607607+0.17%50018億2027万0%5.441.33
03/016066126066060%1,70018億1727万0%5.431.33
02/28610610601606-0.66%1,50018億1727万-0.16%5.431.33
02/25581610581610+4.63%4,70018億2926万+0.49%5.461.34
02/24600600583583-3%7,20017億4830万-3.95%5.221.28
02/22606608600601-0.5%6,00018億227万-1.15%5.381.32
02/21612612603604-1.63%4,50018億1127万-0.82%5.411.33
02/18610614609614+0.33%1,80018億4126万+0.66%5.51.35
02/17613615612612-0.16%2,00018億3526万+0.33%5.481.35
02/16613615612613+0.33%50018億3826万+0.49%5.491.35
02/15612613611611-0.97%4,80018億3226万0%5.471.34
02/14620620611617-1.12%2,90018億5025万+0.98%5.531.36
02/10625625617624-0.16%6,70018億7125万+2.13%5.591.37
02/09613626613625+2.12%8,40018億7425万+2.29%5.61.37
02/08614614612612-0.49%30018億3526万+0.16%5.481.35
02/07608615606615+1.15%2,90018億4426万+0.65%5.511.35
02/04601618601608-0.33%5,70018億2327万-0.49%5.451.34
02/03603610602610+0.99%2,00018億2926万-0.16%5.461.34
02/02596605591604+1.34%6,90018億1127万-1.31%5.411.33
02/01596604593596-0.5%4,00017億8728万-2.77%5.341.31
01/31603611599599-1.64%1,40017億9628万-2.6%5.361.32
01/28584610584609+5%12,50018億2626万-1.14%5.451.34
01/27599606566580-2.19%9,80017億3930万-6.15%5.191.28
01/26597605586593-1.82%6,70017億7828万-4.51%5.311.3
01/25605605596604-0.33%4,30018億1127万-3.05%5.411.33
01/24608610606606-0.49%1,50018億1727万-3.04%5.431.33
01/21613615609609-0.33%1,30018億2626万-2.87%5.451.34
01/20619619611611-0.33%2,60018億3226万-2.71%5.471.34
01/19617617613613-0.81%3,60018億3826万-2.7%5.491.35
01/18623623618618-0.32%50018億5325万-2.06%5.531.36
01/176166256166200%2,00018億5925万-1.9%5.551.36
01/14617627617620-0.16%2,90018億5925万-2.21%5.551.36
01/13625625619621-0.32%1,00018億6225万-2.05%5.561.37
01/12620627620623+0.16%80018億6825万-1.89%5.581.37
01/11617623617622+0.81%2,00018億6525万-2.2%5.571.37
01/07621621613617-0.64%2,30018億5025万-3.14%5.531.36
01/06613621612621+0.98%2,10018億6225万-2.66%5.561.37
01/05625628614615-1.6%8,00018億4426万-3.91%5.511.35
01/04621628621625+0.64%2,70018億7425万-2.5%5.61.37
2021
12/30613623613621+1.31%3,20018億6225万-3.42%5.561.59
12/296136236136130%5,60018億3826万-4.81%5.491.57
12/28625625612613-1.76%17,60018億3826万-5.11%5.491.57
12/27632635620624-1.27%11,70018億7125万-3.7%5.591.6
12/24636637632632-0.94%13,50018億9524万-2.77%5.661.62
12/23645645638638-0.93%3,60019億1323万-2%5.711.63
12/22643648643644-0.62%1,70019億3122万-1.23%5.771.65
12/21647650647648-1.07%1,10019億4322万-0.77%5.81.66
12/20648655647655+1.55%4,20019億6421万+0.15%5.871.68
12/17653654640645-1.23%12,00019億3422万-1.53%5.781.65
12/16650653647653+0.62%2,10019億5821万-0.46%5.851.67
12/15646649646649-0.15%90019億4622万-1.07%5.811.66
12/14651655645650-0.15%5,90019億4922万-1.07%5.821.66
12/13645654645651+1.09%4,80019億5221万-1.21%5.831.67
12/10648648644644-0.62%30019億3122万-2.42%5.771.65
12/09646648644648+0.31%70019億4322万-1.97%5.81.66
12/08640646640646+0.62%2,40019億3722万-2.42%5.791.65
12/07646646640642-0.62%90019億2522万-3.31%5.751.64
12/06649649641646-0.46%50019億3722万-3%5.791.65
12/03655655643649+0.46%2,10019億4622万-2.7%5.811.66
12/02636648635646+0.62%2,20019億3722万-3.44%5.791.65
12/01651651633642-1.38%10,30019億2522万-4.18%5.751.64
11/30657663650651-0.76%4,50019億5221万-3.13%5.831.67
11/29665665654656-0.61%3,10019億6721万-2.38%5.881.68
11/26662663658660-0.75%6,70019億7920万-1.93%5.911.69
11/25664667661665+0.15%1,90019億9420万-1.34%5.961.7
11/246586656586640%1,60019億9120万-1.48%5.951.7
11/22657664657664+1.37%1,50019億9120万-1.63%5.951.7
11/19664664650655-1.36%10,00019億6421万-2.96%5.871.68
11/18665670654664-0.6%7,00019億9120万-1.78%5.951.7
11/176716716666680%3,30020億319万-1.18%5.981.71
11/16672672668668-0.6%1,30020億319万-1.18%5.981.71
11/15676676671672+0.45%1,80020億1519万-0.59%6.021.72
11/12667672666669-0.15%5,10020億619万-1.04%5.991.71
11/11667674667670-0.3%3,20020億919万-1.03%61.71
11/10674675669672-0.44%5,70020億1519万-0.74%6.021.72
11/09674676673675-0.15%1,40020億2419万-0.3%6.051.73
11/08678680673676-0.44%5,40020億2718万-0.15%6.051.73
11/056806816796790%1,70020億3618万+0.3%6.081.74
11/04682685679679-0.15%3,60020億3618万+0.44%6.081.74
11/02685685678680-0.58%1,40020億3918万+0.59%6.091.74
11/01680684674684-0.15%5,30020億5117万+1.18%6.131.75
10/29684687679685-1.15%7,60020億5417万+1.48%6.131.75
10/28681698674693+0.58%30,60020億7816万+2.67%6.211.77
10/27682692677689+1.47%6,20020億6617万+2.23%6.171.76