株価チャート

2021/10/01~2022/02/28

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
02/28265268263267+2.3%895,5001349億3673万-3.61%19.31.24
02/25260264257261-0.38%891,2001319億444万-6.12%18.871.21
02/24265270258262-2.24%2,511,6001324億982万-5.76%18.941.22
02/22275276268268-3.94%1,308,3001354億4211万-4.29%19.371.24
02/21281282278279-2.45%720,9001410億130万-0.36%20.171.29
02/18284289284286+1.06%709,5001445億3897万+2.14%20.671.33
02/17284288283283+0.35%1,321,7001430億2282万+0.71%20.461.31
02/16274282274282+4.44%953,2001425億1744万+0.36%20.381.31
02/15270274269270-1.46%1,440,9001364億5287万-3.91%19.521.25
02/142742772722740%954,8001384億7439万-2.84%19.811.27
02/10274277273274+0.74%543,8001384億7439万-2.84%19.811.27
02/09274274268272-0.37%918,5001374億6363万-3.89%19.661.26
02/08273276271273-0.36%757,4001379億6901万-3.53%19.731.27
02/07266276266274+2.62%1,308,5001384億7439万-3.18%19.811.27
02/042632692612670%1,488,5001349億3673万-5.99%19.31.24
02/03271273265267-2.91%1,168,7001349億3673万-5.99%19.31.24
02/02271277270275+1.1%881,4001389億7977万-3.51%19.881.28
02/01277279272272-3.2%938,3001374億6363万-4.56%19.661.26
01/31279282276281-0.71%938,1001420億1206万-1.4%20.311.3
01/28275285274283+2.17%1,370,9001430億2282万-0.7%20.461.31
01/27284288277277-3.15%1,240,7001399億9054万-2.81%20.021.29
01/26292292284286-2.72%760,8001445億3897万+0.35%20.671.33
01/25292294288294+0.68%797,8001485億8201万+2.8%21.251.36
01/24295295291292-1.35%772,5001475億7125万+2.46%21.111.36
01/21289296287296+2.07%1,307,8001495億9278万+3.86%21.41.37
01/20282290282290+2.11%1,006,9001465億6049万+1.75%20.961.35
01/19285292283284-2.07%959,7001435億2820万-0.35%20.531.32
01/18287293286290+1.75%805,1001465億6049万+1.4%20.961.35
01/17283292283285+1.79%982,4001440億3359万-0.35%20.61.32
01/14284285278280-5.41%1,458,2001415億668万-2.1%20.241.3
01/132972972922960%759,5001495億9278万+3.14%21.41.37
01/12287296287296+4.59%854,6001495億9278万+3.14%21.41.37
01/11281283279283+0.71%358,5001430億2282万-1.74%20.461.31
01/072842872782810%571,0001420億1206万-2.43%20.311.3
01/06285286281281-2.77%617,8001420億1206万-2.43%20.311.3
01/05287291287289+0.7%598,8001460億5511万+0.35%20.891.34
01/04286289284287+2.5%702,4001450億4435万-0.35%20.751.33
2021
12/30282286280280-2.1%555,8001415億668万-3.11%20.241.3
12/29281287281286+1.78%579,6001445億3897万-1.38%20.671.33
12/28274281274281+2.55%944,9001420億1206万-3.1%20.311.3
12/27277277273274-1.44%993,0001384億7439万-5.84%19.811.27
12/24282284278278-2.11%517,4001404億9592万-5.12%20.11.29
12/23281284281284+1.43%301,2001435億2820万-3.73%20.531.32
12/22281282278280-0.36%402,6001415億668万-5.41%20.241.3
12/21278283278281+1.08%582,9001420億1206万-5.7%20.311.3
12/20288289278278-4.79%650,1001404億9592万-7.33%20.11.29
12/17291292289292-0.34%577,4001475億7125万-3.31%21.111.36
12/16294295291293+1.03%335,4001480億7663万-3.62%21.181.36
12/15289294289290+0.69%317,3001465億6049万-4.92%20.961.35
12/14291293287288-2.37%634,4001455億4973万-6.19%20.821.34
12/132992992942950%281,1001490億8740万-4.22%21.321.37
12/10299300295295-0.34%297,6001490億8740万-4.84%21.321.37
12/09297301296296-0.34%468,8001495億9278万-5.13%21.41.37
12/08304305296297-2.94%866,3001500億9816万-5.11%21.471.38
12/07300306300306+3.38%543,5001546億4659万-2.86%22.121.42
12/06300304294296-1%442,2001495億9278万-6.62%21.41.37
12/03292299292299+2.75%805,4001511億892万-5.97%21.611.39
12/022902962892910%802,2001470億6587万-9.06%21.041.35
12/01285295284291+2.46%1,041,0001470億6587万-9.35%21.041.35
11/30290295284284-1.39%951,2001435億2820万-12.07%20.531.32
11/29288295286288-1.71%920,3001455億4973万-11.38%20.821.34
11/26302302292293-3.3%960,7001480億7663万-10.4%21.181.36
11/25302305300303-0.33%767,5001531億3044万-7.62%21.91.41
11/24308310303304-1.94%698,8001536億3582万-7.88%21.981.41
11/22311312309310-0.96%396,9001566億6811万-6.34%22.411.44
11/19314315309313-0.95%575,4001581億8425万-5.72%22.631.45
11/18318319314316-1.25%571,0001597億40万-5.39%22.841.47
11/17326326320320-2.44%641,1001617億2192万-4.76%23.131.49
11/16330332328328-0.61%328,2001657億6497万-2.96%23.711.52
11/15332335329330-1.49%357,6001667億7573万-2.65%23.851.53
11/12329335329335+1.82%539,1001693億264万-1.76%24.221.55
11/11324330322329+1.86%668,3001662億7035万-3.52%23.781.53
11/10333334323323-3%737,6001632億3806万-5.56%23.351.5
11/09335337333333-0.6%596,0001682億9187万-3.2%24.071.55
11/08340342334335-0.89%679,7001693億264万-2.9%24.221.55
11/05335338334338+0.3%673,5001708億1878万-2.31%24.431.57
11/04335341333337+0.9%1,412,1001703億1340万-2.88%24.361.56
11/02340341334334-2.91%813,2001687億9726万-4.02%24.141.55
11/01344344339344+1.18%540,0001738億5107万-1.71%24.871.6
10/29339342338340+0.59%819,7001718億2954万-2.86%24.581.58
10/28334339333338+0.9%1,109,2001708億1878万-3.7%24.431.57
10/27333336330335+1.52%871,0001693億264万-4.83%24.221.55
10/26331333330330-0.3%1,042,2001667億7573万-6.52%23.851.53
10/25331333330331-0.9%1,258,5001672億8111万-6.5%23.931.54
10/22332336330334+0.3%1,143,9001687億9726万-5.92%24.141.55
10/21335335331333-0.89%1,227,0001682億9187万-6.72%24.071.55
10/20336338334336+0.6%1,339,7001698億802万-6.15%24.291.56
10/19335340334334-0.3%1,350,1001687億9726万-7.22%24.141.55
10/18339340333335-0.3%1,785,6001693億264万-7.2%24.221.55
10/15330336324336-7.18%4,365,7001698億802万-7.18%24.291.56
10/14363364357362-1.63%872,6001829億4792万-0.28%26.171.68
10/13365368361368+0.55%556,6001859億8021万+1.66%26.61.71
10/12372372365366-0.54%659,4001849億6945万+1.1%26.461.7
10/11364370360368+1.94%842,0001859億8021万+1.94%26.61.71
10/08359365357361+2.85%1,077,6001824億4254万+0.56%26.11.68
10/073513553493510%780,5001773億8873万-1.96%25.371.63
10/06357364349351-1.96%1,034,0001773億8873万-1.96%25.371.63
10/05359361350358-1.38%1,051,9001809億2640万0%25.881.66
10/043703703603630%602,4001834億5330万+1.68%26.241.68
10/01369377363363-1.89%1,650,4001834億5330万+1.97%26.241.68