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
03/31566569556561-1.58%269,200390億9022万+2%-0.54
03/30578582561570+0.35%346,200397億1733万+3.64%-0.55
03/29570575559568+0.35%209,800395億7797万+3.09%-0.55
03/28580582559566-2.41%328,100394億3861万+2.54%-0.55
03/25608612580580-3.01%416,700404億1413万+4.69%-0.56
03/24582601578598+1.01%447,300416億6836万+7.36%-0.58
03/23572596567592+4.96%623,100412億5028万+6.47%-0.57
03/22560572551564+1.62%437,800392億9925万+1.44%-0.55
03/18535566534555+3.93%639,600386億7214万-0.89%-0.54
03/17511535510534+7.01%816,200372億887万-5.15%-0.52
03/16502508488499+2.67%601,500347億7008万-11.84%-0.48
03/15484490471486-0.41%372,200338億6425万-15.03%-0.47
03/14500501486488-2.4%523,500340億361万-15.57%-0.47
03/11510525500500-5.66%434,200348億3976万-14.53%-0.48
03/10545547530530+1.92%158,500369億3015万-10.47%-0.51
03/09525528510520-0.76%504,500362億3335万-13.04%-0.5
03/08510534507524-1.13%435,400365億1207万-13.1%-0.51
03/07531539512530-3.81%540,900369億3015万-12.69%-0.51
03/04573578546551-6.13%354,800383億9342万-9.82%-0.53
03/03593610583587-1.01%295,000409億188万-4.71%-0.57
03/02589600581593+0.17%524,700413億1996万-4.2%-0.58
03/01573600565592+2.96%608,200412億5028万-4.98%-0.57
02/28546580535575+3.42%995,300400億6573万-8.29%-0.56
02/25557561538556+3.54%773,700387億4182万-11.89%-0.54
02/24561568531537-4.62%578,400374億1791万-15.57%-0.52
02/22557570548563-2.09%833,600392億2957万-12.44%-0.55
02/21577584563575-6.81%690,700400億6573万-11.4%-0.56
02/18592623584617+0.82%577,000429億9227万-5.8%-0.6
02/17633634605612-4.38%296,500426億4387万-7.41%-0.59
02/16601644597640+9.4%609,700445億9490万-4.33%-0.62
02/15594594581585-2.34%395,400407億6252万-13.33%-0.57
02/14643645596599-8.13%479,100417億3804万-12.55%-0.58
02/10658686647652+2.19%436,200454億3105万-6.19%-0.63
02/09609638601638+4.59%741,700444億5554万-9.38%-0.62
02/08630636607610-4.24%436,900425億451万-14.57%-0.59
02/07645662635637-1.55%279,900443億8586万-12.26%-0.62
02/04642669634647-0.61%411,900450億8266万-12.21%-0.63
02/03671671633651-4.41%646,400453億6137万-13.08%-0.63
02/02652690643681+1.95%626,500474億5176万-10.39%-0.66
02/01643680642668+3.89%675,400465億4593万-13.36%-0.65
01/31646651626643+0.47%504,300448億394万-17.98%-0.62
01/28637644614640+1.43%503,300445億9490万-19.7%-0.62
01/27663680617631-5.82%820,400439億6778万-22.1%-0.61
01/26671674657670+0.75%440,900466億8529万-18.49%-0.65
01/25700715659665-3.9%815,200463億3689万-20.26%-0.64
01/24686699670692+0.87%680,500482億1824万-18.4%-0.67
01/21664689661686+1.78%653,900477億9810万-20.23%-0.67
01/20687696672674-2.46%483,100469億6198万-22.71%-0.65
01/19694703683691-1%470,100481億4648万-21.83%-0.67
01/18702719695698-2.38%658,500486億3422万-22.19%-0.68
01/17738744714715-2.99%486,000498億1872万-21.51%-0.69
01/14744745720737-4.41%415,800513億5160万-20.32%-0.71
01/13780782762771-3.02%265,600537億2061万-17.89%-0.75
01/12809814786795-1%304,900553億9284万-16.4%-0.77
01/11818818787803-2.07%316,600559億5026万-16.7%-0.78
01/07847847810820-3.3%293,900571億3476万-15.98%-0.8
01/06862866836848-3.31%377,700590億8570万-14.08%-0.82
01/05891896875877-3.2%415,500611億632万-12.21%-0.85
01/04923923902906-1.09%239,000631億2694万-10.12%-0.88
2021
12/30901918886916+0.55%472,500638億2370万-10.02%-0.89
12/29931933903911-2.15%209,500634億7532万-11.38%-0.88
12/28948970929931-0.53%200,200648億6885万-10.22%-0.9
12/27951953934936-2.7%207,000652億1723万-10.43%-0.91
12/24990993958962-2.04%241,700670億2882万-8.56%-0.93
12/23998999980982+0.72%150,200684億2236万-7.53%-0.95
12/22962979948975+2.96%183,000679億3462万-8.88%-0.95
12/21960973943947+0.11%159,900659億8178万-12.23%-0.92
12/20963966946946-3.17%306,100659億1211万-13.05%-0.92
12/171,0041,004969977-1.61%254,300680億7202万-11.02%-0.95
12/161,0211,029991993-0.6%139,400691億8681万-10.3%-0.96
12/159921,016978999+1.83%227,500696億486万-10.32%-0.97
12/149901,002977981-1.21%298,400683億5072万-12.57%-0.95
12/131,0141,023993993-1.1%302,900691億8681万-12.12%-0.96
12/101,0491,0511,0011,004-3.55%319,100699億5323万-11.78%-0.97
12/091,1081,1081,0401,041-3.43%411,600725億3119万-9%-1.01
12/081,1021,1061,0701,078-0.09%255,700751億915万-6.18%-1.05
12/071,0761,0881,0491,079+0.37%235,200751億7882万-6.34%-1.05
12/061,1131,1131,0721,075-4.36%277,900749億12万-6.85%-1.04
12/031,1031,1331,0941,124+2.74%140,300783億1418万-2.85%-1.09
12/021,0931,1041,0851,094-0.73%164,500762億2394万-5.53%-1.06
12/011,1321,1391,0821,102-3.25%291,000767億8134万-4.92%-1.07
11/301,1061,1651,1041,139+2.52%409,100793億5929万-1.98%-1.1
11/291,1421,1421,1101,111-3.14%199,800774億841万-4.47%-1.08
11/261,1751,1751,1241,147-1.21%152,200799億1669万-1.71%-1.11
11/251,1681,1731,1521,161+0.61%94,500808億9213万-1.02%-1.13
11/241,1431,1611,1341,154+2.12%250,800804億441万-1.87%-1.12
11/221,1181,1321,1021,130+1.62%243,500787億3222万-4.32%-1.1
11/191,1431,1551,0841,112-7.56%696,200774億7808万-6.32%-1.08
11/181,1931,2131,1801,203+1.86%129,900838億1846万+0.75%-1.17
11/171,2171,2261,1741,181-1.99%93,500822億8562万-1.58%-1.15
11/161,2001,2181,1821,205+2.21%193,200839億5781万-0.17%-1.17
11/151,2071,2111,1651,179-1.75%180,900821億4628万-2.64%-1.14
11/121,2101,2151,1901,200+0.25%143,100836億944万-1.32%-1.16
11/111,1781,2131,1721,197+2.4%151,000834億42万-1.89%-1.16
11/101,1901,1951,1621,169-1.93%236,500814億4953万-4.49%-1.13
11/091,1921,1951,1701,192+0.08%136,500830億5204万-3.01%-1.16
11/081,1921,1961,1711,191+1.71%191,600829億8237万-3.56%-1.15
11/051,1841,1841,1531,171+0.34%167,500815億8888万-5.49%-1.14
11/041,1921,1921,1501,1670%144,800813億1018万-6.04%-1.13
11/021,1741,1761,1591,167+0.6%168,200813億1018万-6.27%-1.13