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
03/31571571558568-1.22%90,300267億8960万-1.05%35.164.48
03/30567575564575+0.7%110,000271億1976万0%35.594.54
03/29560575554571+3.25%129,800269億3110万-1.04%35.354.51
03/28562562551553-2.98%152,400260億8213万-4.33%34.234.37
03/25562576558570+1.6%188,500268億8393万-1.72%35.294.5
03/24558564545561+0.18%90,000264億5945万-3.44%34.734.43
03/23546569543560+1.82%135,600264億1228万-3.95%34.674.42
03/22550555539550+0.18%163,600259億4064万-5.98%34.054.34
03/18545564542549-0.36%324,400258億9347万-6.47%33.994.33
03/17554561548551+1.85%151,700259億8780万-6.29%34.114.35
03/16550551533541-1.1%144,800255億1615万-8.15%33.494.27
03/15541553531547+0.37%92,000257億9914万-7.29%33.864.32
03/14551558541545-3.54%120,100257億481万-7.78%33.744.3
03/11563567543565-2.75%235,500266億4811万-4.56%34.984.46
03/10589591573581+1.57%103,800274億274万-1.86%35.974.59
03/09581599567572-1.89%108,700269億7826万-3.05%35.414.52
03/08556626555583+4.67%501,500274億9707万-0.68%36.094.6
03/07557564536557-2.62%187,100262億7079万-4.62%34.484.4
03/04592593561572-4.83%235,900269億7826万-1.55%35.414.52
03/03607615598601-1.64%78,800283億4604万+3.8%37.24.74
03/02615618601611-1.61%89,800288億1769万+6.08%37.824.82
03/01618629612621+0.98%139,000292億8934万+8.38%38.444.9
02/28620620595615-0.16%148,000290億635万+7.89%38.074.86
02/25612625588616+1.32%169,400290億5351万+8.64%38.134.86
02/24600618590608+1.5%246,600286億7619万+7.99%37.644.8
02/22611619595599-3.07%160,700282億5171万+6.96%37.084.73
02/21608618602618+0.98%101,200291億4784万+10.75%38.264.88
02/18589618587612+3.55%191,900288億6485万+10.27%37.894.83
02/17600604583591-2.31%101,600278億7439万+6.87%36.594.67
02/16616616598605-0.98%126,600285億3470万+9.4%37.454.78
02/15620621603611+0.16%158,500288億1769万+10.69%37.824.82
02/14600617600610+2.01%222,600287億7052万+10.71%37.764.82
02/10590604588598+4.18%121,200282億455万+8.73%37.024.72
02/09590593574574+0.17%239,900270億7259万+4.17%35.534.53
02/08575588568573+1.42%90,800270億2543万+3.43%35.474.52
02/07577577564565-1.05%126,500266億4811万+1.44%34.984.46
02/04570576564571+0.18%161,800269億3110万+1.96%35.354.51
02/03561574559570-0.18%283,400268億8393万+1.24%35.294.5
02/02539575537571+10.02%275,900269億3110万+1.06%35.354.51
02/01518535516519+2.17%153,800244億7853万-8.47%32.134.1
01/31500515500508+1.8%105,300239億5971万-11.03%31.454.01
01/28502507485499+1.84%138,000235億3523万-13.22%30.893.94
01/27522524486490-6.67%270,500231億1075万-15.52%30.333.87
01/26514529514525+1.74%96,700247億6152万-10.1%32.54.14
01/25543545514516-4.62%136,900243億3703万-12.24%31.944.07
01/24530541528541+0.56%235,600255億1615万-8.77%33.494.27
01/21534540524538+0.19%115,000253億7466万-9.73%33.34.25
01/20523539521537+2.68%130,300253億2749万-10.5%33.244.24
01/19540543519523-4.04%188,700246億6719万-13.41%32.384.13
01/18545559540545+0.18%150,700257億481万-10.36%33.744.3
01/17554558543544-0.91%90,200256億5765万-11.11%33.684.29
01/14555555539549-2.14%161,100258億9347万-10.88%33.994.33
01/13583585560561-4.59%101,500264億5945万-9.37%34.734.43
01/12579594578588+4.07%97,100277億3290万-5.31%36.44.64
01/11591591564565-4.4%217,200266億4811万-9.31%34.984.46
01/07600601577591-1.01%181,900278億7439万-5.59%36.594.67
01/06610612595597-3.24%185,900281億5738万-4.94%36.964.71
01/05655656617617-5.51%184,200291億68万-2.06%38.194.87
01/04660660641653+1.08%110,700307億9861万+3.49%40.425.16
2021
12/306396506366460%57,600304億6846万+2.38%39.995.1
12/29625646624646+2.38%65,300304億6846万+2.22%39.995.1
12/28616631616631+2.6%113,900297億6098万-0.16%39.064.98
12/27623624614615-0.81%97,300290億635万-3%38.074.86
12/24628630616620-0.8%95,100292億4217万-2.67%38.384.89
12/23634638625625+0.48%72,300294億7800万-2.34%38.694.93
12/22613626613622+2.47%155,600293億3650万-3.12%38.54.91
12/21608610601607-0.16%192,900286億2903万-6.04%37.584.79
12/20621629605608-1.3%189,100286億7619万-6.32%37.644.8
12/17638638615616-2.69%159,900290億5351万-5.67%38.134.86
12/16638639627633+0.8%114,200298億5531万-3.51%39.195
12/15622635621628+0.96%84,600296億1949万-4.7%38.884.96
12/14635641620622-2.35%130,200293億3650万-6.04%38.54.91
12/13650652633637+0.16%125,600300億4397万-4.35%39.435.03
12/10642642632636-1.85%82,900299億9681万-5.07%39.375.02
12/09648657643648+1.25%83,000305億6279万-3.86%40.115.12
12/08638650632640+1.27%123,700301億8547万-5.6%39.625.05
12/07612635612632+2.93%278,800298億815万-7.47%39.124.99
12/06629629612614-2.85%186,300289億5918万-10.76%38.014.85
12/03636639623632-0.16%223,400298億815万-8.93%39.124.99
12/02632650630633-0.31%136,900298億5531万-9.44%39.195
12/01640643614635-1.4%215,600299億4964万-9.8%39.315.01
11/30655660626644-0.77%1,048,800303億7413万-9.3%39.875.08
11/29640669635649-0.15%224,600306億995万-9.23%40.185.12
11/26650658628650-2.4%313,200306億5712万-9.85%40.245.13
11/256706756576660%179,400314億1175万-8.39%41.235.26
11/24673680658666-2.49%187,700314億1175万-9.02%41.235.26
11/22675685664683+0.44%116,500322億1355万-7.33%42.285.39
11/19683689668680-0.44%151,100320億7206万-8.36%42.095.37
11/18694694677683-1.87%133,000322億1355万-8.57%42.285.39
11/17710712689696-1.56%135,900328億2670万-7.45%43.085.49
11/16700717697707+2.02%146,000333億4551万-6.48%43.775.58
11/15694705692693-0.72%127,200326億8520万-8.94%42.95.47
11/12699709690698-0.71%139,200329億2103万-8.76%43.215.51
11/11702707700703-0.14%62,700331億5685万-8.58%43.525.55
11/10700719700704+0.72%147,300332億401万-8.93%43.585.56
11/09714715688699-3.05%205,200329億6819万-10.04%43.275.52
11/08726726711721-1.37%98,100340億582万-7.8%44.635.69
11/05744744722731-2.01%119,700344億7746万-7.12%45.255.77
11/04747750733746-0.27%178,500351億8494万-5.69%46.185.89
11/02761765744748-2.86%130,300352億7927万-5.91%46.35.91