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
03/31353356344356+1.42%19,20027億9787万+7.55%6.650.76
03/30355358349351-1.96%14,50027億5857万+6.36%6.550.75
03/29361361350358-1.1%16,10028億1359万+8.48%6.680.76
03/28357363353362+2.55%37,80028億4502万+10.03%6.760.77
03/25358358346353+3.22%33,40027億7429万+7.62%6.590.75
03/24333346331342-2.01%37,70026億8784万+4.27%6.380.73
03/23347353347349+0.58%14,10027億4285万+6.4%6.510.74
03/22353354342347-1.14%26,60027億2713万+5.15%6.480.74
03/18340357337351+2.93%40,40027億5857万+5.72%6.550.75
03/17339344336341+1.19%34,10026億7998万+2.1%6.370.73
03/16326337324337+2.74%31,60026億4854万+0.3%6.290.72
03/15323333318328+2.82%32,90025億7781万-3.24%6.120.7
03/14306319306319+2.9%23,20025億708万-6.73%5.950.68
03/11316316309310-1.27%9,40024億3634万-10.14%5.790.66
03/10309314309314+3.63%12,70024億6778万-9.77%5.860.67
03/09301305301303+0.66%11,80023億8133万-13.68%5.660.65
03/08300314299301-0.66%34,00023億6561万-14.97%5.620.64
03/07309310298303-1.94%32,60023億8133万-15.13%5.660.65
03/04320320307309-3.74%40,60024億2849万-14.17%5.770.66
03/033243243193210%12,90025億2280万-11.57%5.990.68
03/02326326319321-3.31%17,80025億2280万-12.05%5.990.68
03/013353433293320%55,20026億925万-9.78%6.20.71
02/28332337324332+0.91%36,60026億925万-10.27%6.20.71
02/25315329311329+6.13%51,80025億8567万-11.8%6.140.7
02/24329329306310-6.91%47,80024億3634万-17.55%5.790.66
02/22340341333333-2.06%43,10026億1711万-12.37%6.220.71
02/21335341328340+0.89%26,00026億7212万-11.69%6.350.73
02/18336339324337+0.3%39,40026億4854万-13.37%6.290.72
02/17351351336336-3.17%37,10026億4068万-14.5%6.270.72
02/16365365342347-3.34%107,40027億2713万-12.59%6.480.74
02/15378384359359-9.8%117,00028億2144万-10.47%6.70.77
02/143874013813980%67,60031億2795万-1.49%7.430.85
02/103994003933980%20,50031億2795万-1.73%7.430.85
02/09395399391398+0.76%17,50031億2795万-2.45%7.430.85
02/08400403389395-1.25%23,70031億438万-3.89%7.370.84
02/07406406395400+0.5%38,60031億4367万-3.38%7.470.85
02/04391402391398+0.76%24,20031億2795万-4.56%7.430.85
02/03396400388395-0.25%21,00031億438万-5.5%7.370.84
02/02389397389396+2.86%12,00031億1223万-5.94%7.390.84
02/013914003853850%40,60030億2578万-9.2%7.190.82
01/31383390379385+1.85%24,70030億2578万-9.62%7.190.82
01/28378380366378+3%31,80029億7077万-11.48%7.060.81
01/27388388363367-4.68%45,90028億8432万-14.05%6.850.78
01/26376390376385+2.39%29,40030億2578万-9.84%7.190.82
01/25392392372376-4.08%54,50029億5505万-12.15%7.020.8
01/243843953773920%47,40030億8080万-8.62%7.320.84
01/21393395386392-2.49%27,90030億8080万-8.41%7.320.84
01/20394402387402+1.77%54,40031億5939万-5.85%7.50.86
01/19416418392395-6.84%79,90031億438万-7.28%7.370.84
01/18432435424424-3.42%25,90033億3229万-0.47%7.910.9
01/17442442422439-0.45%84,10034億5018万+3.54%8.190.94
01/144384474214410%104,60034億6590万+4.5%8.230.94
01/13442450438441-0.9%50,80034億6590万+5%8.230.94
01/12436445431445+3.49%36,60034億9733万+6.46%8.310.95
01/11434438426430-2.05%47,60033億7945万+3.61%8.030.92
01/074444554234390%76,00034億5018万+6.3%8.190.94
01/06451451436439-3.52%60,90034億5018万+7.07%8.190.94
01/05471473449455-3.6%121,30035億7593万+11.52%8.490.97
01/044804824654720%147,20037億953万+16.54%8.811.01
2021
12/30473479457472-0.42%128,60037億953万+17.71%8.811.01
12/29439476438474+7.48%153,50037億2525万+19.1%8.851.01
12/28463469440441-5.97%187,70034億6590万+11.65%8.230.94
12/27480483465469+3.3%392,10036億8596万+19.34%8.751
12/24448466436454+1.34%255,50035億6807万+16.41%8.470.97
12/23411475405448+9.54%478,90035億2091万+15.76%8.360.96
12/22374414374409+9.07%157,30032億1440万+6.23%7.630.87
12/21382385372375-0.79%48,60029億4719万-2.6%70.8
12/20396396377378-5.26%33,50029億7077万-2.07%7.060.81
12/17405405394399-0.99%58,60031億3581万+3.1%7.450.85
12/16400413391403+8.04%161,60031億6725万+4.13%7.520.86
12/15368376367373+1.36%18,20029億3147万-3.62%6.960.8
12/14370380368368-0.54%27,70028億9218万-5.15%6.870.78
12/13377380370370-2.63%32,00029億790万-4.88%6.910.79
12/10390394380380-3.55%15,70029億8649万-2.56%7.090.81
12/09392394387394+1.03%7,90030億9652万+1.03%7.350.84
12/08386392386390+1.04%21,30030億6508万0%7.280.83
12/07380386379386+2.39%8,40030億3364万-1.03%7.210.82
12/06376384369377+0.27%13,40029億6291万-3.33%7.040.8
12/03373376368376+0.8%16,60029億5505万-3.59%7.020.8
12/02371375370373-1.06%10,10029億3147万-4.36%6.960.8
12/01379382372377-0.79%13,10029億6291万-3.83%7.040.8
11/30379385375380+0.53%27,00029億8649万-3.31%7.090.81
11/29379393370378-1.82%57,30029億7077万-4.06%7.060.81
11/26403403384385-4.7%33,60030億2578万-2.53%7.190.82
11/25385405384404+4.94%85,80031億7511万+1.76%7.540.86
11/24392392381385-1.03%24,10030億2578万-3.27%7.190.82
11/22391393388389-0.26%8,60030億5722万-2.51%7.260.83
11/19393394387390-0.76%17,70030億6508万-2.74%7.280.83
11/18401401393393-2%14,30030億8866万-2.24%7.340.84
11/17400406391401+0.5%57,40031億5153万-0.5%7.490.86
11/16393399390399+1.01%41,10031億3581万-1.24%7.450.85
11/15416416390395-5.05%68,40031億438万-2.47%7.370.84
11/12403420400416+4.26%48,00032億6942万+2.46%7.770.89
11/11392400391399+0.5%18,50031億3581万-1.72%7.450.85
11/10395398392397+0.51%13,10031億2009万-2.46%7.410.85
11/09392399390395+0.51%27,70031億438万-3.19%7.370.84
11/08390393383393+1.55%15,80030億8866万-3.91%7.340.84
11/05392392386387-1.28%24,40030億4150万-5.84%7.220.83
11/04399399389392-0.76%29,40030億8080万-5.31%7.320.84
11/02394396390395+2.33%23,40031億438万-5.05%7.370.84