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
03/31546547542542-1.45%12,50080億6062万-1.09%-1.28
03/30558558548550-2.31%11,50081億7960万+0.18%-1.3
03/29552563552563+0.72%15,90083億7293万+2.55%-1.33
03/28553559546559+1.08%9,90083億1344万+2.01%-1.32
03/25562562552553-1.6%6,30082億2421万+0.91%-1.31
03/24559562556562+1.08%10,10083億5806万+2.55%-1.33
03/23553557552556+0.18%10,30082億6883万+1.65%-1.32
03/22563563551555-1.42%12,50082億5396万+1.46%-1.31
03/18559563554563+1.08%8,80083億7293万+2.93%-1.33
03/17556559551557+0.36%9,70082億8370万+2.01%-1.32
03/16555555547555+0.91%12,40082億5396万+1.83%-1.31
03/15549550542550+1.1%12,50081億7960万+0.92%-1.3
03/14535544535544+0.55%10,00080億9036万0%-1.29
03/11535545535541-0.55%9,80080億4575万-0.55%-1.28
03/10544544532544+2.64%11,40080億9036万0%-1.29
03/09539540530530-0.56%7,40078億8216万-2.57%-1.25
03/08537539530533-0.74%14,20079億2677万-2.2%-1.26
03/07539541534537+0.37%15,10079億8626万-1.47%-1.27
03/04543548534535-2.55%18,40079億5652万-1.83%-1.27
03/03553553547549+0.92%7,50081億6472万+0.55%-1.3
03/025435475415440%12,30080億9036万-0.55%-1.29
03/01552552544544-0.18%11,70080億9036万-0.73%-1.29
02/28552552544545-0.55%13,80081億524万-0.73%-1.29
02/25545548544548+0.55%8,00081億4985万-0.36%-1.3
02/24550550537545-1.09%13,40081億524万-1.09%-1.29
02/22550552548551+0.18%12,90081億9447万-0.36%-1.3
02/21555555550550-0.54%11,30081億7960万-0.9%-1.3
02/18541556541553+0.55%12,40082億2421万-0.72%-1.31
02/17551553550550-0.36%7,60081億7960万-1.43%-1.3
02/16560568549552-0.54%20,30082億934万-1.43%-1.31
02/15554556549555+0.91%15,00082億5396万-1.25%-1.31
02/14550553549550-0.72%14,10081億7960万-2.48%-1.3
02/10540554536554+2.59%17,80082億3908万-1.95%-1.31
02/09535540534540+0.93%15,40080億3088万-4.76%-1.28
02/08537538535535-0.37%16,60079億5652万-6.14%-1.27
02/07540540536537-0.56%15,40079億8626万-6.28%-1.27
02/045405415385400%20,40080億3088万-6.25%-1.28
02/03540542540540-0.37%13,90080億3088万-6.74%-1.28
02/02541546540542-0.18%14,20080億6062万-6.71%-1.28
02/01541546540543+0.37%14,70080億7549万-7.02%-1.29
01/315515515415410%12,60080億4575万-7.68%-1.28
01/28548550541541-1.46%24,40080億4575万-8.15%-1.28
01/27550553548549-0.54%26,10081億6472万-7.11%-1.3
01/26562562552552-2.47%24,80082億934万-6.91%-1.31
01/25565569560566-0.88%18,40084億1755万-4.87%-1.34
01/24569574565571-0.17%18,10084億9191万-4.19%-1.35
01/21575575570572-0.87%18,00085億678万-4.35%-1.35
01/20581581576577-0.52%15,20085億8114万-3.67%-1.37
01/19587588580580-1.53%20,10086億2576万-3.49%-1.37
01/18598598589589-0.67%9,90087億5960万-2.16%-1.39
01/17600601590593-0.67%8,50088億1909万-1.5%-1.4
01/14591597590597+0.67%10,30088億7858万-0.83%-1.41
01/13600600593593-1%7,70088億1909万-1.5%-1.4
01/12594599594599+0.67%7,20089億832万-0.66%-1.42
01/11596597592595+0.34%8,20088億4884万-1.33%-1.41
01/07596596592593-0.5%15,80088億1909万-1.5%-1.4
01/06598600596596-1%10,80088億6371万-1.16%-1.41
01/05600604597602-0.5%14,10089億5294万-0.17%-1.42
01/04609611604605-2.26%12,30089億9756万+0.5%-1.43
2021
12/30617620616619+0.81%4,60092億576万+2.82%-1.47
12/29602614599614+2.5%11,10091億3140万+2.16%-1.45
12/28598601597599-0.17%14,60089億832万-0.33%-1.42
12/27600602599600-0.33%10,70089億2320万-0.17%-1.42
12/24610610598602-0.66%16,60089億5294万0%-1.42
12/236106116016060%5,30090億1243万+0.66%-1.43
12/22597610597606+1%10,80090億1243万+0.5%-1.43
12/21599600598600+0.33%6,20089億2320万-0.66%-1.42
12/20597603596598-0.33%8,00088億9345万-1.16%-1.42
12/17604604597600-0.5%10,90089億2320万-0.99%-1.42
12/16608608601603-0.82%12,60089億6781万-0.66%-1.43
12/15604611601608-0.65%4,90090億4217万+0.16%-1.44
12/14599612597612+0.49%12,40091億166万+0.66%-1.45
12/13604612598609+0.5%12,60090億5704万+0.16%-1.44
12/10602609602606+1.85%9,50090億1243万-0.49%-1.43
12/09607614595595-0.34%15,50088億4884万-2.46%-1.41
12/08605607597597-1.32%10,60088億7858万-2.29%-1.41
12/07596605596605+1.34%8,50089億9756万-1.31%-1.43
12/06595600595597-0.33%7,10088億7858万-2.77%-1.41
12/03590602590599+1.53%10,10089億832万-2.6%-1.42
12/02601606590590-1.83%16,70087億7448万-4.38%-1.4
12/01590601590601+1.69%7,90089億3807万-2.75%-1.42
11/30594597591591-0.67%15,40087億8935万-4.37%-1.4
11/29600600595595-0.5%12,00088億4884万-3.88%-1.41
11/26601602598598-0.5%16,30088億9345万-3.55%-1.42
11/25603603601601-0.5%9,20089億3807万-3.22%-1.42
11/24609609603604-0.82%9,10089億8268万-2.89%-1.43
11/22610610607609-0.33%8,20090億5704万-2.25%-1.44
11/19618618611611-0.81%8,50090億8679万-2.08%-1.45
11/18617624614616-0.32%7,30091億6115万-1.28%-1.46
11/17626626618618-1.59%3,30091億9089万-1.12%-1.46
11/16636636625628-0.79%9,70093億3961万+0.48%-1.49
11/15621633621633+2.1%12,00094億1397万+1.12%-1.5
11/126166216166200%4,50092億2064万-0.96%-1.47
11/116206226186200%3,10092億2064万-0.96%-1.47
11/10625625620620-0.32%5,20092億2064万-1.12%-1.47
11/09628628622622-0.16%2,20092億5038万-0.8%-1.47
11/08625628623623-0.64%5,60092億6525万-0.8%-1.47
11/05626631626627-0.63%2,60093億2474万-0.32%-1.48
11/04628635626631+0.48%10,30093億8423万+0.16%-1.49
11/02635637626628-1.1%7,60093億3961万-0.48%-1.49