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
03/31704709700700-1.96%236,400259億7840万+3.24%25.070.65
03/30708714701714-0.14%190,500264億9796万+5.31%25.570.67
03/29715721705715+0.85%254,300265億3508万+5.46%25.610.67
03/28712717705709-0.42%182,400263億1240万+4.57%25.390.66
03/25714722707712+0.42%242,500264億2374万+5.01%25.50.67
03/24693709688709+1%217,900263億1240万+4.42%25.390.66
03/23697706691702+2.18%331,200260億5262万+3.39%25.140.66
03/22685693682687+1.18%218,900254億9594万+0.88%24.60.64
03/18675681667679+0.44%314,600251億9904万-1.16%24.320.63
03/17675679666676+3.21%302,400250億8771万-2.59%24.210.63
03/16659661646655+0.92%340,500243億836万-6.43%23.460.61
03/15641660635649+1.72%329,400240億8568万-8.2%23.240.61
03/14646650636638+0.16%342,000236億7745万-10.77%22.850.6
03/11648648626637-2.6%435,300236億4034万-12.02%22.810.6
03/10652664649654+3.48%474,900242億7124万-10.66%23.420.61
03/09626647620632+2.1%555,800234億5478万-14.36%22.630.59
03/08630645615619-3.88%706,000229億7232万-17.02%22.170.58
03/07671673637644-5.43%626,800239億12万-14.48%23.060.6
03/04692694676681-2.85%445,900252億7327万-10.28%24.390.64
03/03700711693701+2.64%419,800260億1551万-8.25%25.10.66
03/02693695679683-3.53%430,800253億4749万-11.18%24.460.64
03/01713717703708+0.85%356,200262億7529万-8.76%25.350.66
02/28690705686702+2.33%377,400260億5262万-10.23%25.140.66
02/25671689669686+2.54%429,100254億5883万-13.05%24.570.64
02/24688688659669-3.46%568,300248億2792万-16.06%23.960.63
02/22695703685693-2.81%460,900257億1861万-14.13%24.820.65
02/21701714688713+0.42%403,600264億6085万-12.73%25.530.67
02/18708717702710-1.8%391,100263億4952万-14.15%25.430.66
02/17728733719723-0.69%416,200268億3197万-13.62%25.890.68
02/16728738721728+1.68%588,900270億1753万-14.05%26.070.68
02/15732734715716-2.19%444,500265億7219万-16.45%25.640.67
02/14700747700732-13.37%979,900271億6598万-15.57%26.210.68
02/10865868841845-1.05%402,300313億5964万-3.54%30.260.79
02/09844860844854+2.15%288,800316億9364万-3.17%30.580.8
02/08840847831836+0.24%234,300310億2563万-5.75%29.940.78
02/07835841823834-1.42%290,000309億5140万-6.4%29.870.78
02/048468558308460%448,900313億9675万-5.47%30.30.79
02/03840851830846+0.59%300,800313億9675万-5.9%30.30.79
02/02820843820841+3.57%327,200312億1119万-6.76%30.120.79
02/01830837809812-0.85%293,800301億3494万-10.38%29.080.76
01/31800822794819+1.74%315,600303億9472万-10.1%29.330.77
01/28795810783805+2.81%389,200298億7516万-12.02%28.830.75
01/27828837782783-5.09%593,600290億5869万-14.71%28.040.73
01/26828840822825+0.12%214,400306億1740万-10.62%29.540.77
01/25851854815824-3.51%354,500305億8028万-11.21%29.510.77
01/24840861832854-0.12%235,300316億9364万-8.57%30.580.8
01/21856859837855-2.17%432,400317億3076万-8.95%30.620.8
01/20877886856874-0.34%374,700324億3588万-7.22%31.30.82
01/19905913872877-4.88%539,600325億4722万-7.29%31.410.82
01/18943949914922-2.33%332,500342億1726万-3.05%33.020.86
01/17964971944944-2.28%242,200350億3372万-1.05%33.810.88
01/14979980961966-0.51%326,200358億5019万+0.94%34.590.9
01/13978978964971-0.72%193,000360億3575万+1.25%34.770.91
01/12971984971978+1.35%242,700362億9553万+1.88%35.020.91
01/119679759539650%227,300358億1308万+0.42%34.560.9
01/07975986948965+0.1%356,300358億1308万+0.42%34.560.9
01/06972980956964-3.02%423,200357億7596万+0.21%34.520.9
01/05973998971994+2.9%443,300368億8932万+3.43%35.60.93
01/04959972952966+2.11%362,800358億5019万+0.73%34.590.9
2021
12/30938952934946+0.21%183,700351億795万-1.46%33.880.88
12/29936948933944+0.85%213,400350億3372万-1.97%33.810.88
12/28935941922936+1.63%433,000347億3683万-3.11%33.520.88
12/27940943921921-2.44%303,500341億8015万-5.05%32.980.86
12/24945951937944+0.21%326,500350億3372万-3.08%33.810.88
12/23922945914942+3.06%421,600349億5950万-3.68%33.730.88
12/22893914893914+3.16%405,000339億2036万-6.92%32.730.85
12/21904913885886-0.78%510,600328億8123万-10.32%31.730.83
12/20942944893893-6.49%646,300331億4101万-10.25%31.980.84
12/17976976954955-2.55%464,600354億4196万-4.5%34.20.89
12/16985991976980+1.87%305,200363億6976万-2%35.10.92
12/15957980953962+1.48%515,500357億174万-3.8%34.450.9
12/14965969940948-2.67%457,600351億8217万-5.29%33.950.89
12/131,0171,017968974-2.7%487,600361億4708万-2.99%34.880.91
12/109901,0189881,001+0.81%477,100371億4911万-0.4%35.850.94
12/091,0191,019991993-2.36%312,800368億5221万-1.39%35.560.93
12/081,0261,0321,0151,017-0.1%385,000377億4290万+0.99%36.420.95
12/071,0151,0231,0071,018+1.8%442,900377億8001万+1.09%36.460.95
12/061,0061,0119961,000-0.3%224,900371億1200万-0.7%35.810.94
12/039711,0049711,003+3.4%313,000372億2333万-0.4%35.920.94
12/02961983947970-0.61%416,400359億9864万-3.77%34.740.91
12/01937980926976+4.16%580,200362億2131万-3.37%34.950.91
11/30966977937937-1.58%560,700347億7394万-7.41%33.560.88
11/29963980949952-3.94%640,000353億3062万-6.21%34.090.89
11/261,0161,016973991-2.84%585,400367億7799万-2.65%35.490.93
11/251,0201,0261,0091,020+0.39%216,900378億5424万0%36.530.95
11/241,0291,0431,0051,016-0.97%290,400377億579万-0.49%36.390.95
11/221,0211,0281,0041,026-0.48%267,400380億7691万+0.29%36.740.96
11/191,0331,0381,0211,031-0.77%262,400382億6247万+0.68%36.920.96
11/181,0351,0471,0241,039-1.05%503,800385億5936万+1.46%37.210.97
11/171,0701,0751,0501,050-1.41%343,800389億6760万+2.64%37.60.98
11/161,0531,0701,0471,065+1.82%454,800395億2428万+4.21%38.141
11/151,0361,0461,0281,046+2.65%606,500388億1915万+2.45%37.460.98
11/129921,0349921,019+5.71%932,400378億1712万0%36.490.95
11/11980989961964-1.93%644,700357億7596万-5.3%34.520.9
11/109941,000975983-1.11%342,900364億8109万-3.53%35.20.92
11/091,0121,019994994-1.88%341,300368億8932万-2.36%35.60.93
11/081,0101,0189981,013+1.1%277,900375億9445万-0.49%36.280.95
11/051,0301,0319981,002-3.93%454,100371億8622万-1.47%35.880.94
11/041,0161,0451,0111,043+3.68%485,000387億781万+2.46%37.350.98
11/021,0251,0291,0031,006-1.66%196,200373億3467万-1.28%36.030.94