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
03/31321327321322-0.31%11,100101億5266万-0.62%6.920.46
03/30320325320323-2.42%37,300101億8419万-0.31%6.940.47
03/29330332326331+0.61%23,100104億3643万+1.85%7.110.48
03/28332333329329-0.3%22,100103億7337万+1.23%7.070.47
03/25332333329330-0.6%22,000104億490万+1.54%7.090.48
03/24332333328332-0.9%25,200104億6796万+2.15%7.130.48
03/23329335327335+2.76%36,300105億6255万+3.08%7.20.48
03/223283303253260%18,800102億7878万+0.62%7.010.47
03/18324327322326+0.62%15,200102億7878万+0.62%7.010.47
03/17327327321324+0.93%26,300102億1572万0%6.960.47
03/16326328321321-1.83%23,100101億2113万-0.62%6.90.46
03/15318327318327+3.15%38,100103億1031万+1.24%7.030.47
03/14315318315317+1.6%12,40099億9501万-1.55%6.810.46
03/11314317311312-1.27%23,00098億3736万-3.11%6.70.45
03/10312319311316+1.61%17,50099億6348万-2.17%6.790.46
03/09305314305311+1.3%15,90098億583万-3.42%6.680.45
03/08311315301307-2.23%61,20096億7971万-4.95%6.60.44
03/07320320311314-3.38%33,90099億42万-2.79%6.750.45
03/04327327321325-1.22%45,300102億4725万+0.93%6.980.47
03/03327331327329+1.54%25,900103億7337万+2.17%7.070.47
03/02324327324324-0.92%30,900102億1572万+0.93%6.960.47
03/013273293213270%80,900103億1031万+1.87%7.030.47
02/28325335321327-0.61%160,000103億1031万+1.87%7.030.47
02/25325332324329+0.92%35,300103億7337万+2.81%7.070.47
02/24325329321326-1.21%67,600102億7878万+1.88%7.010.47
02/22338338329330-2.37%26,000104億490万+3.13%7.090.48
02/213333393323380%55,500106億5714万+5.63%7.260.49
02/183323383313380%27,600106億5714万+5.63%7.260.49
02/17327338327338+3.36%84,900106億5714万+5.63%7.260.49
02/16325327322327+1.55%31,100103億1031万+2.19%7.030.47
02/153233243163220%24,600101億5266万+0.31%6.920.46
02/14312322312322+1.9%34,700101億5266万+0.31%6.920.46
02/10319323315316-1.86%95,80099億6348万-1.86%6.790.46
02/09313322313322+3.87%62,400101億5266万-0.31%6.920.46
02/08315317309310-1.59%26,90097億7430万-4.32%6.660.45
02/07315318314315-0.94%24,50099億3195万-3.08%6.770.45
02/04315318312318+0.95%16,200100億2654万-2.75%6.830.46
02/03317318314315-1.25%13,20099億3195万-3.96%6.770.45
02/02311320310319+2.57%33,100100億5807万-2.74%6.860.46
02/01312314307311-0.96%25,50098億583万-5.47%6.680.45
01/31315321308314+2.28%39,10099億42万-4.85%6.750.45
01/28305313301307+0.66%27,70096億7971万-7.25%6.60.44
01/27316317299305-3.17%110,10096億1665万-8.13%6.550.44
01/26310316310315+0.96%14,00099億3195万-5.41%6.770.45
01/25318318311312-2.5%36,90098億3736万-6.59%6.70.45
01/24316322315320+0.63%39,500100億8960万-4.48%6.880.46
01/21315322315318-1.55%55,300100億2654万-5.36%6.830.46
01/20318323315323+1.25%39,900101億8419万-4.15%6.940.47
01/19325326315319-3.04%77,600100億5807万-5.9%6.860.46
01/18337337326329-2.08%61,700103億7337万-3.52%7.070.47
01/17335337333336+0.3%17,700105億9408万-1.75%7.220.48
01/14335335330335-0.59%55,200105億6255万-2.33%7.20.48
01/13339340336337-0.3%16,100106億2561万-2.32%7.240.49
01/12341343337338-0.88%19,000106億5714万-2.59%7.260.49
01/11337341333341+1.49%28,600107億5173万-2.01%7.330.49
01/07341343335336-1.47%42,600105億9408万-3.72%7.220.48
01/06342342334341-0.29%54,200107億5173万-2.57%7.330.49
01/05343346342342-0.29%33,900107億8326万-2.56%7.350.49
01/04350351342343-1.44%40,000108億1479万-2.83%7.370.49
2021
12/30345350343348+0.87%26,000109億7244万-1.97%7.480.5
12/29340345339345+1.77%20,600108億7785万-3.36%7.410.5
12/28330343328339+3.35%145,600106億8867万-5.83%7.280.49
12/27334334328328-1.8%123,800103億4184万-9.64%7.050.47
12/24339339334334-0.89%52,800105億3102万-8.74%7.180.48
12/23344346337337-1.17%47,700106億2561万-8.92%7.240.49
12/22332345332341+2.71%71,600107億5173万-8.58%7.330.49
12/21335335329332+0.3%45,400104億6796万-11.47%7.130.48
12/20339339329331-2.07%68,700104億3643万-12.2%7.110.48
12/17346346337338-2.87%133,900106億5714万-11.05%7.260.49
12/16346351346348+0.58%43,100109億7244万-8.9%7.480.5
12/153443483443460%53,300109億938万-9.66%7.440.5
12/14355357345346-3.89%112,300109億938万-9.9%7.440.5
12/13365365354360-0.83%69,000113億5080万-6.49%7.740.52
12/10367368361363-0.27%29,400114億4539万-5.71%7.80.52
12/09372373362364-2.67%121,900114億7692万-5.45%7.820.52
12/08382382372374-0.8%72,100117億9222万-2.86%8.040.54
12/07382382374377-0.26%47,200118億8681万-1.82%8.10.54
12/06369381365378+3.28%107,900119億1834万-1.31%8.120.54
12/03364366344366+2.52%127,000115億3998万-4.44%7.870.53
12/02365378354357-4.03%92,100112億5621万-6.79%7.670.51
12/01371376365372-1.59%45,600117億2916万-2.87%7.990.54
11/30379389363378+0.53%117,800119億1834万-1.31%8.120.54
11/29385398376376-4.81%95,700118億5528万-1.57%8.080.54
11/26398404387395-1.5%132,200124億5435万+3.4%8.490.57
11/25413413400401-2.43%93,500126億4353万+5.25%8.620.58
11/24425425410411-2.84%158,300129億5883万+8.16%8.830.59
11/22406423405423+3.17%85,400133億3719万+11.9%9.090.61
11/19419429402410-1.2%394,400129億2730万+9.04%8.810.59
11/18410415405415+0.97%147,300130億8495万+10.96%8.920.6
11/17397413391411+3.01%207,900129億5883万+10.78%8.830.59
11/16399404390399+0.5%134,000125億8047万+8.13%8.570.57
11/15407408378397-1.24%243,500125億1741万+8.17%8.530.57
11/12386408386402+4.42%556,100126億7506万+10.14%8.640.58
11/11379387369385+5.19%355,100121億3905万+6.35%8.270.55
11/10375381366366-2.14%224,200115億3998万+1.39%7.870.53
11/09367376365374+2.75%132,500117億9222万+3.89%8.040.54
11/08360366359364+1.68%26,100114億7692万+1.39%7.820.52
11/05362362355358-2.19%42,200112億8774万0%7.690.52
11/04366366361366+1.1%34,300115億3998万+2.23%7.870.53
11/02359370355362+0.56%33,800114億1386万+1.12%7.780.52