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
03/31439442434437-1.35%54,200274億6293万+1.63%2.310.61
03/30449449437443-3.49%95,300278億4000万+3.26%2.340.62
03/29456459452459+0.88%95,200288億4551万+7.24%2.430.64
03/284594594524550%101,900285億9413万+6.56%2.410.63
03/25452455446455+1.11%156,900285億9413万+6.81%2.410.63
03/24440450439450+0.9%91,500282億7991万+5.88%2.380.63
03/23439447436446+2.29%199,200280億2853万+5.19%2.360.62
03/22438438430436+1.16%119,900274億9万+3.07%2.310.61
03/18431433427431+0.23%110,900270億8587万+1.89%2.280.6
03/17430430425430+1.42%121,200270億2302万+1.9%2.270.6
03/16427427421424-0.24%64,000266億4596万+0.47%2.240.59
03/15420425416425+2.41%73,600267億880万+0.71%2.250.59
03/14413418413415+0.73%47,500260億8036万-1.66%2.190.58
03/11413417412412-2.14%60,200258億9183万-2.37%2.180.57
03/10424425417421+2.93%110,300264億5742万-0.47%2.230.59
03/09406412405409+0.25%83,300257億329万-3.31%2.160.57
03/08413416404408-2.16%142,700256億4045万-3.55%2.160.57
03/07415420412417-0.48%125,000262億605万-1.42%2.210.58
03/04425427419419-1.64%87,100263億3174万-0.95%2.220.58
03/03427428423426+0.71%47,000267億7165万+0.71%2.250.59
03/02424427423423-1.17%50,400265億8311万0%2.240.59
03/01427429424428+0.94%66,300268億9733万+1.18%2.260.6
02/28423425415424+0.24%90,500266億4596万+0.24%2.240.59
02/25422426419423+0.24%112,100265億8311万+0.24%2.240.59
02/24417422413422+0.72%99,700265億2027万0%2.230.59
02/22420422418419-0.71%47,600263億3174万-0.95%2.220.58
02/21425428421422-1.4%56,100265億2027万-0.24%2.230.59
02/18424429423428-0.7%63,200268億9733万+0.94%2.260.6
02/17429433426431+0.23%82,200270億8587万+1.41%2.280.6
02/16429432425430+0.94%81,700270億2302万+1.18%2.270.6
02/15423431423426+0.24%141,500267億7165万0%2.250.59
02/14424425419425-1.16%84,800267億880万-0.47%2.250.59
02/10427430423430+1.18%91,300270億2302万+0.47%2.270.6
02/09425426420425+0.71%46,200267億880万-1.16%2.250.59
02/08420425420422+0.48%71,700265億2027万-2.09%2.230.59
02/07421421417420-0.71%62,200263億9458万-3%2.220.59
02/04423425418423-0.47%73,400265億8311万-2.76%2.240.59
02/03424430424425+0.24%101,800267億880万-2.52%2.250.59
02/02417426417424+1.44%92,800266億4596万-3.2%2.240.59
02/01421424415418-0.95%102,000262億6889万-4.78%2.210.58
01/31418423416422+2.43%68,400265億2027万-4.31%2.230.59
01/28415419412412-0.48%101,600258億9183万-6.79%2.180.57
01/27421421410414-1.19%203,800260億1751万-6.76%2.190.58
01/26417420415419+0.24%78,500263億3174万-5.84%2.220.58
01/25422423415418-1.42%75,800262億6889万-6.49%2.210.58
01/24418424414424+1.44%59,400266億4596万-5.57%2.240.59
01/21413420410418+0.48%97,900262億6889万-7.32%2.210.58
01/20417421412416-0.72%95,400261億4320万-8.17%2.20.58
01/19429430419419-3.68%130,200263億3174万-7.91%2.220.58
01/18442444432435-1.36%80,800273億3724万-4.81%2.30.61
01/17437447436441+0.46%75,100277億1431万-3.71%2.330.62
01/14440441433439-0.9%87,600275億8862万-4.36%2.320.61
01/13445446440443-1.12%69,600278億4000万-3.7%2.340.62
01/12445449443448+0.45%70,000281億5422万-2.61%2.370.62
01/11450450436446-0.45%113,600280億2853万-3.04%2.360.62
01/07457459447448-1.97%81,800281億5422万-2.61%2.370.62
01/06459462457457-1.93%88,100287億1982万-0.44%2.420.64
01/05466466458466-0.21%77,000292億8542万+1.75%2.460.65
01/04466468460467+0.86%38,500293億4826万+2.19%2.470.65
2021
12/30459466459463-0.22%19,200290億9688万+1.54%2.450.65
12/29456464456464+0.65%29,400291億5973万+1.75%2.450.65
12/28459461454461+0.66%70,200289億7119万+1.32%2.440.64
12/27458460455458-0.43%59,000287億8266万+0.66%2.420.64
12/24458460457460+0.66%57,500289億835万+0.88%2.430.64
12/23456457453457+0.66%17,600287億1982万+0.22%2.420.64
12/22458458452454-0.87%23,100285億3128万-0.44%2.40.63
12/21457459451458+2%63,000287億8266万+0.22%2.420.64
12/20465465449449-4.67%52,500282億1706万-1.97%2.370.63
12/17476478467471-0.84%70,400295億9964万+2.61%2.490.66
12/16473478470475+1.5%57,900298億5101万+3.49%2.510.66
12/15460468460468+1.08%27,800294億1110万+1.74%2.480.65
12/14458466457463+1.31%48,700290億9688万+0.65%2.450.65
12/13476476453457-4.19%73,800287億1982万-0.87%2.420.64
12/10479482472477+3.02%214,100299億7670万+3.25%2.520.67
12/094644664584630%53,300290億9688万+0.22%2.450.65
12/08459463454463+1.09%52,400290億9688万-0.22%2.450.65
12/07450462449458+2.92%101,800287億8266万-1.51%2.420.64
12/06448455445445-1.77%64,000279億6569万-4.51%2.350.62
12/03441453439453+4.14%102,000284億6844万-3%2.40.63
12/02436441434435-0.68%95,200273億3724万-7.05%2.30.61
12/01426439426438+1.62%88,500275億2578万-6.81%2.320.61
11/30435444427431+0.94%94,400270億8587万-8.69%2.280.6
11/29437440427427-4.69%104,300268億3449万-9.92%2.260.6
11/26458459447448-1.97%108,400281億5422万-5.68%2.370.62
11/25458458453457+0.22%52,100287億1982万-4.19%2.420.64
11/24467468456456-1.72%35,400286億5697万-4.6%2.410.64
11/224624644584640%27,700291億5973万-3.13%2.450.65
11/194604644594640%35,900291億5973万-3.13%2.450.65
11/18463466459464-0.85%52,400291億5973万-3.13%2.450.65
11/17477477466468-1.27%47,800294億1110万-2.3%2.480.65
11/16482482472474-1.66%61,600297億8817万-1.04%2.510.66
11/15486486471482-0.62%80,500302億9092万+0.63%2.550.67
11/12472485472485+3.19%62,500304億7946万+1.25%2.560.68
11/11482482470470-2.49%40,600295億3679万-1.67%2.490.66
11/10482485478482+0.42%64,700302億9092万+0.63%2.550.67
11/09478484478480-0.21%60,900301億6524万+0.21%2.540.67
11/08486493480481-0.62%59,800302億2808万+0.21%2.540.67
11/05490490479484-1.22%62,100304億1661万+0.62%2.560.68
11/04494502490490-0.2%181,600307億9368万+1.45%2.590.68
11/024904994904910%80,400308億5652万+1.45%2.60.68