株価チャート

2021/11/01~2022/03/31

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
03/31430443428431-4.65%1,003,9001943億2928万0%27.875.61
03/30460464441452+1.57%1,188,5002037億9776万+5.36%29.235.88
03/29450453442445-0.67%782,9002006億4160万+4.46%28.775.79
03/28452453448448-1.1%474,3002019億9424万+5.66%28.975.83
03/25460460448453+0.22%442,0002042億4864万+7.6%29.295.9
03/24448453443452+0.44%560,1002037億9776万+7.88%29.235.88
03/23445454443450+3.93%805,2002028億9600万+8.17%29.15.86
03/22450451429433-3.13%972,2001952億3104万+4.84%285.64
03/18440448437447+2.52%1,140,4002015億4336万+9.02%28.95.82
03/17438442432436+3.07%1,102,5001965億8368万+7.13%28.195.68
03/16429431419423-0.7%820,3001907億2224万+4.44%27.355.51
03/15425429416426+1.43%795,9001920億7488万+5.97%27.555.55
03/14426429420420-0.94%585,7001893億6960万+5%27.165.47
03/11430430419424-2.53%983,8001911億7312万+6.8%27.425.52
03/10437438429435+3.82%718,2001961億3280万+10.13%28.135.66
03/09423425415419-0.24%1,155,9001889億1872万+7.16%27.095.45
03/08415428412420+0.96%1,281,5001893億6960万+8.25%27.165.47
03/07415420410416-0.72%946,7001875億6608万+8.05%26.95.42
03/04427428417419-2.1%1,252,7001889億1872万+9.69%27.095.45
03/034284304214280%929,1001929億7664万+12.63%27.675.57
03/02427432423428-0.7%1,052,2001929億7664万+13.83%27.675.57
03/01423432413431+3.36%1,312,2001943億2928万+15.24%27.875.61
02/28415418408417+0.97%1,267,9001880億1696万+12.1%26.965.43
02/25406414401413+3.77%1,333,0001862億1344万+11.62%26.75.38
02/24392401390398+2.05%1,314,3001794億5024万+8.15%25.735.18
02/22380393380390+1.04%692,7001758億4320万+6.27%25.225.08
02/21383389377386-0.26%542,9001740億3968万+5.18%24.965.02
02/18376390375387+1.57%557,4001744億9056万+5.45%25.025.04
02/17387391377381-1.04%892,4001717億8528万+3.81%24.644.96
02/16395395379385+0.79%735,3001735億8880万+4.62%24.895.01
02/15385388377382+2.69%988,2001722億3616万+3.8%24.74.97
02/14384385370372-1.59%749,7001677億2736万+0.81%24.054.84
02/10371381368378+3%743,7001704億3264万+2.16%24.444.92
02/09369370360367-0.54%510,7001654億7296万-1.34%23.734.78
02/08360371360369+2.5%905,8001663億7472万-1.6%23.864.8
02/07360365357360-1.64%829,5001623億1680万-4.76%23.284.69
02/04372374350366+2.81%1,404,7001650億2208万-3.94%23.674.76
02/03363364355356-2.47%870,3001605億1328万-7.29%23.024.63
02/02357368356365+4.58%721,8001645億7120万-5.68%23.64.75
02/013573633483490%601,2001573億5712万-10.28%22.574.54
01/31347353341349+1.45%1,086,7001573億5712万-11.2%22.574.54
01/28342349340344+2.99%724,3001551億272万-13.13%22.244.48
01/27349356330334-5.65%1,172,3001505億9392万-16.5%21.64.35
01/26345358345354+1.43%862,6001596億1152万-12.38%22.894.61
01/25361365345349-4.64%1,082,4001573億5712万-14.46%22.574.54
01/24366367361366-2.4%837,3001650億2208万-11.17%23.674.76
01/21369377368375+0.81%651,8001690億8000万-9.86%24.254.88
01/20360375360372+2.76%760,8001677億2736万-11.22%24.054.84
01/19370374362362-5.48%928,2001632億1856万-14.22%23.414.71
01/18379389376383+0.26%535,3001726億8704万-10.09%24.764.99
01/17378386378382-0.26%693,0001722億3616万-10.96%24.74.97
01/14391396379383-3.53%964,1001726億8704万-11.55%24.764.99
01/13408408397397-2.93%557,0001789億9936万-8.94%25.675.17
01/12409415405409+6.23%1,229,4001844億992万-6.62%26.455.32
01/11404408383385-4.47%1,086,9001735億8880万-12.5%24.895.01
01/07404411397403-0.49%1,004,6001817億464万-9.03%26.065.25
01/06421424404405-4.48%871,9001826億640万-8.99%26.195.27
01/05438441422424-3.42%704,4001911億7312万-5.36%27.425.52
01/04438442426439+2.09%842,2001979億3632万-14.09%28.395.71
2021
12/30434436430430-2.05%551,1001938億7840万-16.34%27.85.6
12/29436440433439+0.46%448,1001979億3632万-15.09%28.395.71
12/28432438430437+2.1%422,7001970億3456万-15.96%28.265.69
12/27428429419428-1.61%621,7001929億7664万-18.32%27.675.57
12/244354404324350%447,3001961億3280万-17.46%28.135.66
12/23444444427435-0.23%695,5001961億3280万-17.92%28.135.66
12/22445447436436-1.58%319,0001965億8368万-18.35%28.195.68
12/21440448437443+2.55%568,0001997億3984万-17.5%28.645.77
12/20434439429432-2.48%828,4001947億8016万-19.85%27.935.62
12/17459460441443-4.53%985,0001997億3984万-18.27%28.645.77
12/16465469461464+2.2%337,3002092億832万-14.86%306.04
12/15449457448454+0.44%365,6002046億9952万-17%29.365.91
12/14454461449452-1.74%474,9002037億9776万-17.67%29.235.88
12/134624654544600%635,7002074億480万-16.67%29.745.99
12/10460468460460-0.43%509,3002074億480万-17.12%29.745.99
12/09470474462462-1.91%275,9002083億656万-17.06%29.876.01
12/08469477465471+2.17%800,0002123億6448万-15.89%30.456.13
12/07458464454461+2.44%690,4002078億5568万-18.12%29.816
12/06454462448450-0.88%403,4002028億9600万-20.35%29.15.86
12/03451458450454+0.89%634,1002046億9952万-20.21%29.365.91
12/02455471449450-1.75%566,9002028億9600万-21.33%29.15.86
12/01472473454458-2.97%705,2002065億304万-20.35%29.615.96
12/01株式分割 1→4
11/30501510472472-76.59%1,441,2002128億1536万-18.2%30.526.14
11/262,0002,0271,9922,016+301.19%178,7002272億4352万+247.59%16.563.33
11/25513513502503-0.89%490,4002265億6720万-3.55%16.513.32
11/24514517506507-3.29%610,4002285億9616万-2.87%16.663.35
11/22518525513524+0.91%542,0002363億7384万+0.24%17.233.47
11/19518524515520+0.53%631,6002342億3216万-0.86%17.073.44
11/18518520511517-0.43%635,6002329億9224万-1.38%16.983.42
11/17520523517519+1.02%597,6002340億672万-0.95%17.063.43
11/16518521511514-0.68%623,2002316億3960万-1.96%16.883.4
11/15514522513517+2.38%557,2002332億1768万-1.29%173.42
11/12497505496505+1%716,4002278億712万-3.76%16.63.34
11/11504504497500-1.67%614,8002255億5272万-4.71%16.443.31
11/10513517507509-0.73%565,6002293億8520万-3.1%16.723.37
11/09513515508513-0.49%531,2002310億7600万-2.38%16.843.39
11/08523523507515-1.67%729,2002322億320万-2.09%16.933.41
11/05530533513524-1.32%935,2002361億4840万-0.62%17.213.47
11/04535535530531+0.86%1,066,0002393億456万+0.52%17.443.51
11/02530533524526-1.68%865,6002372億7560万-0.52%17.33.48
11/01527537517535+2.15%1,786,8002413億3352万+0.8%17.593.54