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
02/28792812788797+1.14%136,500292億3101万-9.12%19.511.42
02/25818829786788-6.41%497,200289億92万-10.45%19.291.4
02/24823847823842+0.48%492,300308億8144万-4.75%20.611.5
02/22846848838838-1.41%192,000307億3473万-5.31%20.521.49
02/21856856845850-0.93%144,900311億7485万-4.28%20.811.51
02/18861861853858-1.27%106,200314億6826万-3.38%21.011.53
02/17875875865869-1.25%117,600318億7170万-2.25%21.281.55
02/16887888880880-0.45%72,800322億7514万-1.12%21.541.56
02/15898901883884-1.45%149,600324億2184万-0.67%21.641.57
02/148978998938970%52,500328億9864万+0.9%21.961.6
02/10904908893897-0.66%86,400328億9864万+1.13%21.961.6
02/099079168999030%83,400331億1869万+1.92%22.111.61
02/08898904898903+0.67%28,700331億1869万+2.03%22.111.61
02/07897902894897+0.22%33,700328億9864万+1.59%21.961.6
02/04898900891895+0.11%31,600328億2528万+1.47%21.911.59
02/03899901894894-0.56%87,900327億8861万+1.59%21.891.59
02/02902902893899+0.56%72,100329億7199万+2.51%22.011.6
02/01904904894894-0.11%34,200327億8861万+2.17%21.891.59
01/31892905891895+0.56%56,100328億2528万+2.64%21.911.59
01/28892894886890+1.37%55,000326億4190万+2.42%21.791.58
01/27903904874878-2.01%80,000322億179万+1.27%21.51.56
01/26901904895896-0.78%41,500328億6196万+3.58%21.941.59
01/25907907891903-0.66%50,000331億1869万+4.63%22.111.61
01/24888909879909+3.65%89,700333億3875万+5.7%22.251.62
01/21867879862877+0.8%71,700321億6511万+2.21%21.471.56
01/20880892870870-0.8%49,700319億838万+1.52%21.31.55
01/19879885872877-0.79%42,100321億6511万+2.45%21.471.56
01/18898902880884-1.23%63,700324億2184万+3.51%21.641.57
01/17880910877895+3.35%93,700328億2528万+4.8%21.911.59
01/14881881861866-1.93%143,400317億6167万+1.52%21.21.54
01/13887889881883-0.56%34,400323億8517万+3.52%21.621.57
01/12873888870888+2.42%46,900325億6855万+4.23%21.741.58
01/11859867855867+1.05%38,900317億9835万+2%21.231.54
01/07872872851858-1.04%128,400314億6826万+1.18%21.011.53
01/06869872861867-0.8%53,800317億9835万+2.36%21.231.54
01/058788798718740%23,800320億5508万+3.43%21.41.55
01/04869875864874+2.22%45,000320億5508万+3.68%21.41.55
2021
12/30855858843855-0.23%132,300313億5823万+1.54%20.931.52
12/29843857843857+1.54%40,600314億3158万+1.78%20.981.52
12/28839846833844+1.69%45,800309億5479万+0.12%20.661.5
12/27830830826830-0.72%29,900304億4132万-1.66%20.321.48
12/24836839833836+0.48%37,300306億6138万-1.18%20.471.49
12/23828835823832+0.97%24,100305億1468万-1.89%20.371.48
12/22832832820824-0.84%32,100302億2127万-3.06%20.171.47
12/21833839825831+0.73%23,700304億7800万-2.58%20.351.48
12/20844844825825-2.02%39,700302億5794万-3.51%20.21.47
12/17840844837842-0.24%36,400308億8144万-1.75%20.611.5
12/16862863842844-0.82%33,900309億5479万-1.75%20.661.5
12/15845855845851+0.71%17,600312億1153万-1.16%20.831.51
12/14848852840845-0.12%27,700309億9147万-1.97%20.691.5
12/13847848840846+0.59%20,900310億2814万-1.97%20.711.5
12/10861862828841-2.66%91,200308億4476万-2.66%20.591.5
12/09872872860864-1.26%18,100316億8832万-0.12%21.151.54
12/08881883866875-0.11%38,600320億9176万+1.16%21.421.56
12/07853876853876+3.91%33,600321億2843万+1.27%21.451.56
12/06848853843843-0.47%24,000309億1812万-2.54%20.641.5
12/03825847825847+3.93%31,400310億6482万-2.19%20.741.51
12/02829829815815-1.69%48,400298億9118万-5.89%19.951.45
12/01822836818829+0.61%48,400304億465万-4.38%20.31.47
11/30845849824824-0.96%37,800302億2127万-5.07%20.171.47
11/29840847829832-1.77%48,800305億1468万-4.15%20.371.48
11/26857857844847-1.17%25,400310億6482万-2.53%20.741.51
11/25873873855857-1.27%19,600314億3158万-1.38%20.981.52
11/24875877865868-0.57%18,300318億3502万-0.23%21.251.54
11/22872878862873-0.46%17,900320億1840万+0.34%21.371.55
11/19892892873877-1.79%26,200321億6511万+0.8%21.471.56
11/18885893881893+1.02%19,300327億5193万+2.76%21.861.59
11/17898898884884-1.34%19,500324億2184万+1.84%21.641.57
11/16889900888896+1.01%47,100328億6196万+3.23%21.941.59
11/15882887881887+1.03%22,100325億3187万+2.31%21.721.58
11/128808878778780%25,700322億179万+1.5%21.51.56
11/11884884876878-1.24%16,000322億179万+1.74%21.51.56
11/10876890875889+1.6%37,200326億523万+3.01%21.771.58
11/09880887872875-0.23%30,400320億9176万+1.51%21.421.56
11/08870879870877+1.04%22,700321億6511万+1.86%21.471.56
11/05879879867868-1.36%18,600318億3502万+0.93%21.251.54
11/04871880868880+2.09%42,200322億7514万+2.21%21.541.56
11/02877877862862-2.05%29,100316億1497万0%21.11.53
11/01874880869880+1.85%34,200322億7514万+1.85%21.541.56
10/29857864850864+0.47%22,900316億8832万0%21.151.54
10/28845860841860+1.53%38,200315億4161万-0.58%21.061.53
10/27846853845847+0.24%16,900310億6482万-2.08%20.741.51
10/26853858842845-0.59%22,200309億9147万-2.42%20.691.5
10/25850853846850+0.59%16,900311億7485万-2.07%20.811.51
10/22850855845845-0.94%34,100309億9147万-2.76%20.691.5
10/21852864849853+0.24%36,800312億8488万-2.07%20.881.52
10/20864866851851-1.62%26,100312億1153万-2.41%20.831.51
10/19866869862865-0.35%15,600317億2499万-0.92%21.181.54
10/18872875863868-0.46%30,500318億3502万-0.57%21.251.54
10/15870877863872+0.81%35,500319億8173万-0.11%21.351.55
10/14860865857865+0.7%17,400317億2499万-0.8%21.181.54
10/13873875857859-1.72%40,200315億494万-1.49%21.031.53
10/12875884874874+0.34%33,700320億5508万+0.11%21.41.55
10/11852877851871+2.47%44,200319億4505万-0.11%21.321.55
10/08850857845850+1.43%23,600311億7485万-2.41%20.811.51
10/07862865838838-2.22%42,900307億3473万-3.79%20.521.49
10/06871881856857-0.7%30,400314億3158万-1.49%20.981.52
10/058548728528630%40,600316億5164万-0.58%21.131.53
10/04865878856863+0.23%37,300316億5164万-0.35%21.131.53
10/01885885857861-3.58%82,300315億7829万-0.35%21.081.53