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
03/31382383378378-1.56%345,000419億6369万+1.61%5.610.42
03/30385386379384-2.04%496,100437億7975万+3.23%5.730.43
03/29391393387392+0.77%650,700446億9182万+5.38%5.850.44
03/283903923883890%556,000443億4980万+4.57%5.80.44
03/253923943873890%538,300443億4980万+4.57%5.80.44
03/24384390380389+0.52%539,500443億4980万+4.57%5.80.44
03/23386390384387+1.04%655,700441億2178万+4.03%5.770.43
03/22381385380383+1.59%633,700436億6574万+2.96%5.710.43
03/18375377372377+0.27%866,800429億8168万+1.34%5.620.42
03/17373376370376+3.01%731,200428億6767万+0.8%5.610.42
03/16363368362365+0.55%501,400416億1356万-2.41%5.440.41
03/15356365355363+1.68%560,300413億8554万-2.94%5.410.41
03/14355360354357+0.85%456,200407億148万-5.05%5.330.4
03/11352354348354-1.67%624,500403億5945万-6.35%5.280.4
03/10354363354360+3.15%517,400410億4351万-5.01%5.370.4
03/09352353344349+1.45%697,300397億8940万-8.16%5.210.39
03/08348356343344-3.1%896,000392億1936万-9.71%5.130.38
03/07360361349355-3.01%1,003,600404億7346万-7.31%5.30.4
03/04376376365366-3.43%953,600417億2757万-4.44%5.460.41
03/03377384375379+1.88%749,700432億970万-1.3%5.650.42
03/02378378370372-3.63%917,600424億1163万-3.13%5.550.42
03/01377388377386+3.49%828,400440億777万+0.52%5.760.43
02/28374377372373+0.27%640,200425億2564万-2.86%5.560.42
02/25369373367372+0.81%570,800424億1163万-3.38%5.550.42
02/24369371362369-0.81%807,500420億6960万-4.4%5.50.41
02/22377379370372-2.11%697,800424億1163万-4.12%5.550.42
02/21380383377380-1.55%446,300433億2371万-2.31%5.670.42
02/18385388381386-0.77%495,800440億777万-1.28%5.760.43
02/17394395386389-1.27%447,400443億4980万-1.02%5.80.44
02/16392394389394+2.6%470,600449億1984万-0.25%5.880.44
02/15386388381384-0.78%657,000437億7975万-3.03%5.730.43
02/14389393385387-2.03%610,700441億2178万-2.52%5.770.43
02/10397399394395-0.5%664,100450億3385万-0.75%5.890.44
02/09399400394397+0.51%634,900452億6187万-0.25%5.920.44
02/08389405386395+3.67%1,775,200450億3385万-1%5.890.44
02/07402405374381-4.99%2,868,500434億3772万-4.51%5.680.43
02/044014044004010%864,100457億1791万+0.5%5.980.45
02/03394402393401+1.78%783,700457億1791万+0.5%5.980.45
02/02385396385394+2.87%729,400449億1984万-1.01%5.880.44
02/01384389382383+0.52%729,900436億6574万-3.77%5.710.43
01/31375382372381+0.79%812,600434億3772万-4.27%5.680.43
01/28374380371378+2.16%604,000430億9569万-5.03%5.640.42
01/27379384367370-2.37%878,600421億8361万-7.04%5.520.41
01/263853853773790%620,200432億970万-4.77%5.650.42
01/25388388374379-0.79%952,500432億970万-5.01%5.650.42
01/24375382371382+0.53%1,082,200435億5173万-4.5%5.70.43
01/21387388375380-3.8%1,338,600433億2371万-5%5.670.42
01/20395400385395-1%1,097,800450億3385万-1.5%5.890.44
01/19402407396399-2.68%903,900454億8989万-0.25%5.950.45
01/18413420408410-0.24%974,800467億4400万+2.5%6.120.46
01/17428430411411-2.14%1,118,200468億5801万+3.01%6.130.46
01/14426429419420-2.55%1,118,200478億8410万+5.26%6.260.47
01/13453454430431-4.86%1,653,000491億3821万+8.29%6.430.48
01/12435456435453+10.22%2,380,900516億4642万+14.39%6.760.51
01/11405411403411+0.98%514,700468億5801万+4.58%6.130.46
01/07407411399407+0.25%893,200464億197万+3.83%6.070.46
01/06409412402406-2.64%839,300462億8796万+3.84%6.060.45
01/05407417407417+2.96%816,600475億4207万+7.2%6.220.47
01/04401408401405+3.85%723,700461億7395万+4.38%6.040.45
2021
12/30391392386390-1.52%288,400444億6381万+0.78%5.820.44
12/29391399390396+0.76%435,700451億4786万+2.06%5.910.44
12/28393395391393+1.03%278,300448億583万+1.29%5.860.44
12/27383390383389+0.78%260,500443億4980万0%5.80.44
12/24389389384386+0.78%407,300440億777万-1.03%5.760.43
12/23379385379383+1.59%410,600436億6574万-2.05%5.710.43
12/22378380375377-0.26%440,500429億8168万-3.83%5.620.42
12/21383385378378-0.26%497,000430億9569万-3.82%5.640.42
12/20395395379379-5.01%665,300432億970万-3.81%5.650.42
12/17402405398399-0.75%464,900454億8989万+1.01%5.950.45
12/16398406398402+3.61%522,300458億3192万+1.77%60.45
12/15387394387388-0.26%381,500442億3579万-1.77%5.790.43
12/14391393388389+0.78%437,700443億4980万-2.02%5.80.44
12/13393394384386-1.53%385,100440億777万-2.77%5.760.43
12/10399399389392-1.26%550,400446億9182万-1.01%5.850.44
12/093974013953970%287,000452億6187万+0.51%5.920.44
12/08399403397397+1.02%437,800452億6187万+1.02%5.920.44
12/07389395387393+1.55%527,300448億583万+0.51%5.860.44
12/063873953853870%481,300441億2178万-0.26%5.770.43
12/03379387376387+3.75%607,800441億2178万+0.26%5.770.43
12/02375379372373-1.06%531,900425億2564万-2.86%5.560.42
12/01373382370377+1.07%689,100429億8168万-1.31%5.620.42
11/30383388373373-1.58%907,400425億2564万-1.84%5.560.42
11/29385387378379-4.05%717,300432億970万0%5.650.42
11/26401401392395-1.74%562,100450億3385万+4.77%5.890.44
11/25407411399402-0.5%518,400458億3192万+7.2%60.45
11/24411414404404-0.49%594,600460億5994万+8.6%6.030.45
11/22415417405406-2.17%615,700462億8796万+9.73%6.060.45
11/194114154054150%837,400473億1405万+13.08%6.190.46
11/18420424409415-1.43%1,017,700473億1405万+14.01%6.190.46
11/17403424401421+5.51%1,407,100479億9811万+16.62%6.280.47
11/16396406396399+1.01%533,700454億8989万+11.76%5.950.45
11/15405405392395-1.74%970,100450億3385万+11.27%5.890.44
11/12399413399402+0.75%828,200458億3192万+14.2%60.45
11/11405407389399-2.68%1,464,700454億8989万+14.33%5.950.45
11/10424425401410-3.07%1,906,100467億4400万+18.5%6.120.46
11/09410434410423+4.19%2,894,400482億2613万+23.32%6.310.47
11/08379409378406+12.47%4,780,800462億8796万+19.76%6.060.45
11/05364375353361+0.28%1,895,300411億5752万+7.44%5.380.4
11/04345362343360+4.96%1,832,500410億4351万+7.46%5.370.4
11/02340344339343+0.59%419,900391億535万+2.39%5.120.38