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
02/28950965935954-0.1%37,300101億6740万-3.93%-9.61
02/25939961926955+1.7%81,200101億7806万-4.5%-9.62
02/24946976935939-2.19%59,600100億754万-6.66%-9.46
02/22931960926960+2.13%70,800102億3135万-5.33%-9.67
02/21954957940940-4.47%47,000100億1820万-8.29%-9.47
02/18940987934984+3.58%67,500104億8713万-4.84%-9.92
02/17954955940950-0.42%58,200101億2477万-9%-9.57
02/16975980953954+1.06%55,400101億6740万-9.74%-9.61
02/15977977943944-1.87%68,900100億6083万-11.86%-9.51
02/14980981962962-4.37%63,100102億5266万-11.25%-9.69
02/101,0171,0359941,006+0.5%43,000107億2160万-8.3%-10.14
02/099951,0099871,001+1.11%51,300106億6831万-9.98%-10.09
02/081,0001,016986990-0.9%60,300105億5108万-12.54%-9.98
02/071,0391,039998999-3.1%48,500106億4700万-13.28%-10.07
02/041,0091,0369971,031+0.49%64,400109億8804万-11.73%-10.39
02/031,0351,0531,0251,026-3.3%72,800109億3475万-12.98%-10.34
02/021,0371,0691,0341,061+4.84%80,400113億777万-10.84%-10.69
02/011,0351,0601,0081,012+0.7%112,000107億8555万-15.74%-10.2
01/319801,0249801,005+4.04%89,500107億1094万-17.28%-10.13
01/28974992948966-0.72%95,700102億9529万-21.34%-9.73
01/271,0221,035963973-5.35%208,500103億6990万-21.66%-9.81
01/261,0121,0431,0121,028+1.38%86,400109億5607万-18.02%-10.36
01/251,0651,0861,0121,014-4.07%199,700108億686万-19.97%-10.22
01/241,0921,0971,0251,057-4.43%246,800112億6514万-17.55%-10.65
01/211,1151,1201,0951,106-1.95%83,900117億8737万-14.4%-11.15
01/201,1001,1421,0921,128+2.08%129,500120億2184万-13.56%-11.37
01/191,1241,1571,0981,105-3.16%177,700117億7671万-16.03%-11.14
01/181,2091,2181,1361,141-7.91%251,200121億6039万-13.95%-11.5
01/171,1521,2491,1521,239+5.09%241,900132億484万-7.12%-12.49
01/141,1901,1981,1531,179-3.83%218,200125億6538万-11.88%-11.88
01/131,2941,2941,2261,226-4.29%149,700130億6629万-8.85%-12.36
01/121,3101,3281,2741,281-1.91%128,700136億5246万-4.69%-12.91
01/111,2471,3171,2191,306+4.23%255,000139億1890万-2.32%-13.16
01/071,3131,3351,2361,253-3.32%242,700133億5404万-5.58%-12.63
01/061,3231,3561,2861,296-5.61%263,100138億1232万-2.04%-13.06
01/051,4711,4751,3541,373-8.41%356,300146億3296万+4.33%-13.84
01/041,5011,5281,4421,499+0.33%493,900159億7583万+14.95%-15.11
2021
12/301,3941,5151,3661,494+7.17%599,300159億2254万+15.99%-15.06
12/291,3231,4071,3091,394+6.33%308,700148億5677万+9.42%-14.05
12/281,3051,3351,2971,311+0.61%172,900139億7219万+3.64%-13.21
12/271,3451,3451,2901,303-3.34%202,500138億8693万+3.33%-13.13
12/241,3501,3781,3371,348-0.81%199,800143億6652万+7.32%-13.58
12/231,3801,3921,3371,359+2.18%301,800144億8375万+8.63%-13.7
12/221,3101,3381,2901,330+1.29%178,600141億7468万+6.66%-13.4
12/211,2961,3291,2791,313+2.74%216,200139億9350万+5.38%-13.23
12/201,3201,3581,2621,278-4.84%386,100136億2048万+2.57%-12.88
12/171,3531,4101,3151,343-2.89%439,500143億1323万+7.87%-13.53
12/161,3201,3971,3181,383+5.9%431,300147億3954万+11.53%-13.94
12/151,4101,4201,2951,306-8.48%636,300139億1890万+5.66%-13.16
12/141,4141,5801,3911,427+0.14%1,537,500152億848万+15.45%-14.38
12/131,3811,4341,3491,425+7.06%429,500151億8716万+15.2%-14.36
12/101,3411,3691,3161,331-1.19%280,400141億8534万+7.77%-13.41
12/091,3711,4751,3401,347-0.59%963,400143億5586万+8.8%-13.57
12/081,3401,3651,3001,355+1.5%423,800144億4112万+9.89%-13.66
12/071,2501,3401,2231,335+11.16%710,700142億2797万+8.62%-13.45
12/061,1391,2121,1251,201+7.71%313,500127億9984万-1.64%-12.1
12/031,0911,1221,0651,115+5.09%180,300118億8329万-8.23%-11.24
12/021,1181,1571,0611,061-7.9%258,600113億777万-12.6%-10.69
12/011,2381,2581,1441,152+2.49%623,800122億7762万-5.26%-11.61
11/301,1191,1581,1071,124+4.66%185,500119億7920万-7.34%-11.33
11/291,0691,1131,0591,074-2.19%176,400114億4632万-11.39%-10.82
11/261,1311,1391,0971,098-3.68%161,600117億211万-9.48%-11.07
11/251,1801,1831,1401,140-2.9%90,500121億4973万-6.1%-11.49
11/241,1901,1951,1601,174-2.65%93,000125億1209万-3.14%-11.83
11/221,1601,2131,1461,206+3.34%133,400128億5313万-0.17%-12.15
11/191,2091,2271,1601,167-4.34%281,700124億3748万-3.55%-11.76
11/181,2881,3001,2121,220-4.46%295,400130億234万+0.66%-12.29
11/171,3151,3151,2531,277-2.07%362,600136億983万+5.28%-12.87
11/161,3441,3701,3041,304-0.53%407,400138億9758万+7.68%-13.14
11/151,2481,3231,2401,311+5.73%320,900139億7219万+8.44%-13.21
11/121,2211,2491,2111,240+0.4%197,200132億1549万+2.73%-12.5
11/111,2401,2611,2131,235-2.45%358,400131億6221万+2.4%-12.45
11/101,3481,3641,2411,266-4.31%583,700134億9259万+4.98%-12.76
11/091,4131,4661,3061,323-8.32%1,350,200141億8万+9.88%-13.33
11/081,3751,5341,2871,443+4.87%3,182,500153億7900万+20.05%-14.54
11/051,3901,4421,2801,376-1.71%1,845,200146億6494万+14.95%-13.87
11/041,2761,5161,2301,400+15.13%4,451,400149億2072万+17.15%-14.11
11/021,3311,3471,1891,216-4.18%1,623,800129億5971万+1.93%-12.25
11/011,1811,3571,1581,269+13%2,292,600135億2457万+5.93%-12.79
10/291,0731,2891,0711,123+4.76%656,800119億6855万-6.65%-11.32
10/281,0751,1001,0601,072-0.83%275,700114億2501万-11.62%-10.8
10/271,1071,1121,0811,081-1.99%53,200115億2093万-11.61%-10.89
10/261,1041,1071,0921,103+2.41%61,900117億5539万-10.62%-11.12
10/251,1241,1241,0751,077-2.8%78,100114億7829万-13.49%-10.85
10/221,1001,1251,1001,108+1.65%70,900118億868万-11.71%-11.17
10/211,1181,1411,0901,090-2.94%118,800116億1684万-13.97%-10.98
10/201,1101,1601,1071,123+1.81%181,200119億6855万-12.27%-11.32
10/191,0661,1221,0551,103+2.7%185,000117億5539万-14.63%-11.12
10/181,1251,1381,0741,074-14.08%383,100114億4632万-17.76%-10.82
10/151,2281,2571,2221,250+1.87%140,000133億2207万-5.3%-12.6
10/141,2211,2431,2201,227+0.41%61,500130億7694万-7.54%-12.37
10/131,2301,2391,2201,222-0.73%55,600130億2366万-8.4%-12.31
10/121,2511,2561,2311,231-2.15%54,800131億1957万-8.2%-12.41
10/111,2521,2651,2371,258+0.32%48,400134億733万-6.61%-12.68
10/081,2391,2541,2341,254+2.28%43,200133億6470万-7.18%-12.64
10/071,2241,2451,2171,226+0.08%58,600130億6629万-9.65%-12.36
10/061,2331,2651,2151,225-0.08%88,700130億5563万-10.06%-12.34
10/051,2511,2591,2221,226-4.44%143,800130億6629万-10.25%-12.36
10/041,3001,3091,2781,283-1.99%114,100136億7377万-6.28%-12.93
10/011,3201,3311,3011,309-1.87%97,000139億5087万-4.52%-13.19