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
03/31137138134134-1.47%4,60019億1562万+0.75%-7.57
03/30134139133136-2.86%17,20019億4421万+2.26%-7.69
03/29145145140140-1.41%8,70020億139万+5.26%-7.91
03/281441491411420%32,30020億2998万+7.58%-8.02
03/25139142139142+2.16%12,20020億2998万+7.58%-8.02
03/24138139137139+0.72%4,60019億8710万+6.11%-7.85
03/23137138134138+2.22%5,60019億7280万+5.34%-7.8
03/221351351341350%5,10019億2991万+3.05%-7.63
03/18134135134135+0.75%2,90019億2991万+3.05%-7.63
03/171341351341340%1,70019億1562万+3.08%-7.57
03/161341351341340%3,30019億1562万+3.08%-7.57
03/15132134132134+1.52%2,70019億1562万+3.08%-7.57
03/141341351301320%7,10018億8703万+1.54%-7.46
03/111321331321320%1,80018億8703万+1.54%-7.46
03/10134136132132-0.75%9,10018億8703万+1.54%-7.46
03/09130135130133+0.76%9,10019億132万+2.31%-7.52
03/08128132128132+1.54%18,50018億8703万+1.54%-7.46
03/07128130127130+2.36%18,40018億5844万0%-7.35
03/04130130126127-1.55%3,80018億1555万-2.31%-7.18
03/031291291291290%10018億4414万-0.77%-7.29
03/021271301271290%3,70018億4414万-0.77%-7.29
03/01127129127129+0.78%3,40018億4414万-0.77%-7.29
02/28128128127128+1.59%1,40018億2984万-1.54%-7.23
02/25125127125126+0.8%6,50018億125万-3.82%-7.12
02/24127129125125-2.34%14,60017億8696万-4.58%-7.06
02/22129129127128-0.78%4,20018億2984万-2.29%-7.23
02/21130130129129-1.53%60018億4414万-2.27%-7.29
02/181291311281310%13,00018億7273万-0.76%-7.4
02/17130131130131-0.76%2,10018億7273万-0.76%-7.4
02/16130132129132+0.76%8,90018億8703万0%-7.46
02/15130131128131+0.77%7,70018億7273万-0.76%-7.4
02/141311311251300%20,90018億5844万-1.52%-7.35
02/10131131129130-0.76%5,00018億5844万-1.52%-7.35
02/09130131130131+0.77%3,70018億7273万-0.76%-7.4
02/08132132130130-0.76%1,40018億5844万-1.52%-7.35
02/07130131130131+1.55%2,40018億7273万-0.76%-7.4
02/04133133128129-2.27%10,60014億7541万-2.27%-5.83
02/031301321281320%10,80015億972万0%-5.97
02/02130132130132+0.76%50015億972万0%-5.97
02/011301311301310%80014億9828万-0.76%-5.92
01/31130131130131+0.77%2,30014億9828万-0.76%-5.92
01/28126130123130-1.52%54,50014億8684万-1.52%-5.88
01/27131134131132+0.76%7,50015億972万0%-5.97
01/26133133130131-0.76%4,10014億9828万-0.76%-5.92
01/25132133132132-0.75%1,60015億972万0%-5.97
01/24134134131133-0.75%14,10015億2116万+0.76%-6.01
01/21136136134134-1.47%1,10015億3259万+1.52%-6.06
01/20135136134136+1.49%3,80015億5547万+3.03%-6.15
01/191351351331340%14,50015億3259万+1.52%-6.06
01/181331351321340%7,80015億3259万+1.52%-6.06
01/17132134132134+1.52%3,70015億3259万+1.52%-6.06
01/14134134132132-2.22%7,40015億972万0%-5.97
01/13133135133135+0.75%60015億4403万+2.27%-6.1
01/12133135133134-0.74%9,30015億3259万+1.52%-6.06
01/111331351331350%3,30015億4403万+2.27%-6.1
01/07129135129135+3.05%17,60015億4403万+2.27%-6.1
01/06133133129131-1.5%13,20014億9828万-0.76%-5.92
01/05129133129133+2.31%16,50015億2116万+0.76%-6.01
01/041311311291300%2,90014億8684万-1.52%-5.88
2021
12/301301321301300%2,30014億8684万-1.52%-5.88
12/29126130126130+1.56%6,00014億8684万-2.26%-5.88
12/28130130127128-0.78%6,20014億6397万-3.76%-5.79
12/27134134126129-2.27%26,70014億7541万-3.73%-5.83
12/24131132130132+0.76%5,20015億972万-2.22%-5.97
12/231341341301310%8,40014億9828万-2.96%-5.92
12/22130133130131+0.77%5,10014億9828万-3.68%-5.92
12/211291301271300%10,10014億8684万-5.11%-5.88
12/20131131130130-0.76%12,10014億8684万-5.8%-5.88
12/17133133131131-0.76%3,30014億9828万-5.76%-5.92
12/16136136130132-0.75%13,90015億972万-5.04%-5.97
12/151351361331330%13,40015億2116万-5%-6.01
12/14137137133133-1.48%2,80015億2116万-5.67%-6.01
12/13135137135135-0.74%3,80015億4403万-4.93%-6.1
12/10135136134136-0.73%80,30015億5547万-4.9%-6.15
12/09135137135137+1.48%10,90015億6691万-4.2%-6.19
12/08134135132135+3.05%5,40015億4403万-6.25%-6.1
12/07132133130131+0.77%8,90014億9828万-9.66%-5.92
12/06134134125130-2.26%40,90014億8684万-10.96%-5.88
12/031321331291330%11,90015億2116万-9.52%-6.01
12/021351351321330%6,20015億2116万-10.14%-6.01
12/01136136133133-0.75%7,50015億2116万-10.74%-6.01
11/301351351341340%6,20015億3259万-10.67%-6.06
11/29131134131134-2.19%19,10015億3259万-11.26%-6.06
11/26133139133137-3.52%33,30015億6691万-9.87%-6.19
11/25150150142142-2.07%11,80016億2409万-7.19%-6.42
11/24147148145145-2.68%4,10016億5840万-5.23%-6.56
11/22148150145149+2.76%17,20017億415万-3.25%-6.74
11/19149149144145+0.69%18,60016億5840万-5.84%-6.56
11/18148148142144-3.36%14,80016億4697万-6.49%-6.51
11/17151151149149-0.67%8,60017億415万-3.87%-6.74
11/16152152150150-1.32%10,20017億1559万-3.23%-6.78
11/151521541521520%2,70017億3846万-1.94%-6.87
11/12151152149152+0.66%15,40017億3846万-2.56%-6.87
11/11152153149151-0.66%39,40017億2703万-3.21%-6.83
11/10153154152152-0.65%6,60017億3846万-2.56%-6.87
11/09155156152153-0.65%70,70017億4990万-1.92%-6.92
11/08157157152154-0.65%23,50017億6134万-1.28%-6.96
11/051561571551550%3,40017億7278万-0.64%-7.01
11/04157157155155-0.64%5,50017億7278万-0.64%-7.01
11/02155156155156+0.65%9,60017億8421万0%-7.05