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
03/31284305284302+3.78%125,20081億2192万+11.03%23.652.8
03/30284292280291+4.68%94,40078億2609万+7.78%22.792.7
03/29281283273278-1.42%145,20074億7647万+3.35%21.772.58
03/28289289280282-2.08%36,80075億8405万+5.22%22.082.61
03/25290292284288-0.35%84,00077億4541万+8.27%22.552.67
03/24278289277289+2.12%96,80077億7230万+9.06%22.632.68
03/23285289280283+1.8%109,50076億1094万+6.79%22.162.62
03/22287290273278-4.79%270,40074億7647万+4.51%21.772.58
03/18279293277292+4.29%174,00078億5298万+8.96%22.872.71
03/17277280268280+4.87%212,80075億3026万+4.09%21.932.59
03/16275280263267+5.53%461,30071億8064万-1.11%20.912.47
03/15257257248253-1.17%88,60068億413万-6.99%19.812.34
03/14253262252256+1.99%104,60068億8481万-6.91%20.052.37
03/11254260249251-3.09%99,40067億5034万-9.06%19.662.33
03/10258263256259+3.6%69,20069億6549万-7.17%20.282.4
03/09251256247250-0.4%79,40067億2345万-10.71%19.582.32
03/08250262247251-1.18%232,00067億5034万-10.99%19.662.33
03/07254257245254-4.87%221,30068億3102万-10.25%19.892.35
03/04273274262267-4.64%150,80071億8064万-5.99%20.912.47
03/03286287274280-1.06%132,50075億3026万-1.75%21.932.59
03/02276285275283+1.07%108,20076億1094万-0.7%22.162.62
03/01267282261280+3.7%261,10075億3026万-2.1%21.932.59
02/28262277259270+3.05%298,80072億6132万-5.92%21.142.5
02/25237268235262+7.82%1,152,00070億4617万-9.03%20.522.43
02/24253257243243-5.81%616,50065億3519万-15.92%19.032.25
02/22256270256258-1.15%375,00069億3860万-11.64%20.22.39
02/21244268239261+3.57%460,10070億1928万-11.22%20.442.42
02/18248257241252+0.8%192,10067億7723万-14.86%19.732.34
02/17266266250250-6.37%298,80067億2345万-16.11%19.582.32
02/16275277266267-2.91%265,80071億8064万-11.3%20.912.47
02/15268285268275-14.6%519,50073億9579万-9.24%21.542.55
02/143113243083220%121,70086億5980万+5.57%25.222.98
02/10315322312322+3.87%42,30086億5980万+5.57%25.222.98
02/09314318309310+0.98%32,50083億3707万+1.64%24.282.87
02/08312317307307-1.92%59,00082億5639万+0.33%24.042.85
02/07329329310313-3.4%80,40084億1775万+1.62%24.512.9
02/04297324297324+8.36%104,10087億1359万+4.85%25.373
02/03302306296299-3.24%50,00080億4124万-3.55%23.412.77
02/02299309299309+5.1%33,60083億1018万-0.64%24.22.86
02/01294304289294+1.73%51,80079億677万-5.77%23.022.72
01/31275290275289+5.86%81,80077億7230万-7.96%22.632.68
01/28288288266273-2.5%133,40073億4200万-13.88%21.382.53
01/27300303280280-4.44%93,90075億3026万-12.5%21.932.59
01/26288298288293+1.38%33,60078億7988万-9.01%22.942.72
01/25304304286289-4.93%82,30077億7230万-10.8%22.632.68
01/24299304295304+0.66%33,50081億7571万-7.03%23.812.82
01/21295306292302+0.33%59,40081億2192万-8.21%23.652.8
01/20297307293301+1.35%90,50080億9503万-8.79%23.572.79
01/19306309297297-3.88%73,40079億8745万-10.54%23.262.75
01/183113213083090%55,70083億1018万-7.76%24.22.86
01/17316322307309+1.64%81,00083億1018万-8.31%24.22.86
01/14314315296304-2.88%121,60081億7571万-10.59%23.812.82
01/13328328313313-5.15%30,60084億1775万-8.48%24.512.9
01/12316332316330+4.43%74,90088億7495万-4.35%25.843.06
01/11307318307316+1.61%53,30084億9844万-8.67%24.752.93
01/07322330310311-2.81%96,30083億6397万-10.37%24.352.88
01/06326332320320-3.32%70,60086億601万-8.31%25.062.97
01/05339340331331-2.65%58,50089億184万-5.43%25.923.07
01/04343351336340-0.87%39,20091億4389万-3.41%26.633.15
2021
12/30341348340343-0.87%21,10092億2457万-3.11%26.863.18
12/29338348336346+2.37%58,90093億525万-2.81%27.13.21
12/28337342330338+2.74%107,50090億9010万-5.85%26.473.13
12/27335339327329-4.08%91,50088億4806万-9.12%25.763.05
12/24357357340343-2.56%109,90092億2457万-6.03%26.863.18
12/23363366350352-2.49%48,90094億6661万-4.09%27.573.26
12/22350365350361+4.03%99,50097億866万-2.43%28.273.35
12/21329352328347+6.77%140,80093億3214万-6.47%27.173.22
12/20343346321325-6.88%105,20087億4048万-13.1%25.453.01
12/17344353341349-0.85%96,30093億8593万-7.18%27.333.23
12/16349355346352+2.03%67,20094億6661万-6.38%27.573.26
12/15338350338345+1.47%31,50092億7836万-8.24%27.023.2
12/14342348335340-2.86%70,60091億4389万-9.81%26.633.15
12/13360364346350-3.58%129,50094億1283万-7.65%27.413.24
12/10369370361363-1.89%45,90097億6244万-4.47%28.433.36
12/09363379363370-0.27%46,60099億5070万-2.89%28.973.43
12/08377378370371-1.59%45,60099億7759万-2.88%29.053.44
12/07375385369377+1.89%90,200101億3896万-1.31%29.523.49
12/06360373351370+3.06%190,80099億5070万-3.39%28.973.43
12/03340360340359+5.59%116,60096億5487万-6.51%28.113.33
12/02350356340340-7.1%124,80091億4389万-11.69%26.633.15
12/01352369345366+3.39%94,20098億4313万-5.43%28.663.39
11/30366381353354-1.94%91,10095億2040万-8.76%27.723.28
11/29380387361361-7.44%111,20097億866万-7.44%28.273.35
11/26404404385390-4.41%195,100104億8858万-0.26%30.543.61
11/25409412401408+0.74%47,900109億7267万+4.35%31.953.78
11/24411411400405-1.7%46,800108億9198万+3.85%31.723.75
11/22401414401412+1.73%53,300110億8024万+5.91%32.263.82
11/194004053964050%51,400108億9198万+4.38%31.723.75
11/18422422395405-3.8%206,600108億9198万+4.65%31.723.75
11/17405426399421+5.78%151,800113億2228万+9.07%32.973.9
11/16405405393398-3.63%130,200107億373万+3.38%31.173.69
11/15409427399413+10.72%362,400111億713万+7.55%32.343.83
11/12351373351373+6.57%59,100100億3138万-2.61%29.213.46
11/11358362345350-2.23%106,80094億1283万-8.85%27.413.24
11/10369370357358-3.24%103,50096億2798万-7.01%28.033.32
11/09385386370370-2.89%44,30099億5070万-3.9%28.973.43
11/08378388378381+0.79%53,100102億4653万-1.3%29.843.53
11/05384389373378-2.83%103,100101億6585万-2.33%29.63.5
11/04390393386389+0.52%57,500104億6168万+0.26%30.463.61
11/02388393384387-1.02%26,300104億790万-0.26%30.313.59