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
02/28167170167170+1.19%10,20093億1421万0%20.780.76
02/25170170167168-1.18%15,50092億463万-1.18%20.540.75
02/24169172168170-1.16%25,40093億1421万0%20.780.76
02/22172172170172+0.58%8,50094億2379万+1.18%21.020.77
02/211711711691710%10,20093億6900万+0.59%20.90.77
02/181711711681710%13,00093億6900万+0.59%20.90.77
02/17170171169171+1.18%6,30093億6900万+0.59%20.90.77
02/161701711691690%5,70092億5942万-0.59%20.660.76
02/15169170169169-0.59%4,70092億5942万-0.59%20.660.76
02/141691701681700%17,10093億1421万-0.58%20.780.76
02/101711711691700%7,40093億1421万-0.58%20.780.76
02/091701701691700%5,60093億1421万-0.58%20.780.76
02/081701701691700%4,00093億1421万-0.58%20.780.76
02/07171171168170-0.58%8,30093億1421万-0.58%20.780.76
02/041711711691710%9,20093億6900万0%20.90.77
02/031701721701710%80093億6900万0%20.90.77
02/02170171170171+0.59%8,30093億6900万-0.58%20.90.77
02/01170170168170+1.19%2,80093億1421万-1.16%20.780.76
01/31167170167168-0.59%5,50092億463万-2.33%20.540.75
01/28169170167169+0.6%9,50092億5942万-2.31%20.660.76
01/271701711671680%11,20092億463万-2.89%20.540.75
01/26169170168168-0.59%4,20092億463万-3.45%20.540.75
01/25170170169169-0.59%8,30092億5942万-2.87%20.660.76
01/24170170168170-0.58%7,80093億1421万-2.86%20.780.76
01/21170171169171+0.59%5,50093億6900万-2.29%20.90.77
01/201721721691700%12,60093億1421万-2.86%20.780.76
01/19169171168170-1.16%24,30093億1421万-3.41%20.780.76
01/18173173171172+0.58%5,10094億2379万-2.27%21.020.77
01/17172173170171-0.58%11,90093億6900万-2.84%20.90.77
01/14173173172172-0.58%8,90094億2379万-2.82%21.020.77
01/131731741721730%7,00094億7858万-2.26%21.150.78
01/12173174173173-0.57%4,70094億7858万-2.26%21.150.78
01/11174174173174+0.58%5,50095億3337万-1.14%21.270.78
01/07173173171173-0.57%16,10094億7858万-1.7%21.150.78
01/06173174171174+0.58%26,90095億3337万-1.14%21.270.78
01/05174175173173-1.14%12,40094億7858万-1.7%21.150.78
01/041761761731750%18,70095億8816万-0.57%21.390.78
2021
12/30175175172175+1.74%21,10095億8816万-0.57%21.390.78
12/29170173170172-1.15%52,40094億2379万-2.27%21.020.77
12/28175177173174-1.14%45,40095億3337万-1.14%21.270.78
12/27176178176176-1.68%18,00096億4295万0%21.510.79
12/24184184175179-0.56%107,10098億732万+1.13%21.880.8
12/231821821751800%108,20098億6211万+1.69%220.81
12/221841841801800%52,80098億6211万+1.69%220.81
12/211831831801800%28,20098億6211万+1.69%220.81
12/20182184179180-2.17%49,90098億6211万+1.69%220.81
12/17178185178184+2.79%79,100100億8126万+3.37%22.490.82
12/161801801771790%12,60098億732万+1.13%21.880.8
12/151791791771790%13,20098億732万+1.13%21.880.8
12/141791791761790%18,40098億732万+1.13%21.880.8
12/131781801771790%14,40098億732万+1.13%21.880.8
12/10177179177179+1.13%17,90098億732万+1.13%21.880.8
12/091761771751770%7,60096億9774万0%21.640.79
12/08174178173177+2.91%16,70096億9774万0%21.640.79
12/071721731701720%9,60094億2379万-2.27%21.020.77
12/06171172170172+1.18%12,50094億2379万-2.82%21.020.77
12/031681701641700%19,00093億1421万-3.95%20.780.76
12/02164170164170+0.59%27,00093億1421万-3.95%20.780.76
12/01168170161169-1.17%83,00092億5942万-4.52%20.660.76
11/301721741711710%8,50093億6900万-3.39%20.90.77
11/29172174170171-1.72%27,30093億6900万-3.39%20.90.77
11/26176177173174-2.25%29,50095億3337万-2.25%21.270.78
11/25179179176178-0.56%21,20097億5253万0%21.760.8
11/24177179174179+1.13%36,40098億732万+0.56%21.880.8
11/22180180174177-1.67%38,70096億9774万-0.56%21.640.79
11/19186186179180-1.64%37,30098億6211万+1.12%220.81
11/18187187180183-1.61%39,200100億2648万+2.81%22.370.82
11/17185187184186+0.54%40,600101億9084万+5.08%22.740.83
11/16185186183185+0.54%29,000101億3605万+4.52%22.610.83
11/15185186180184-0.54%38,800100億8126万+3.95%22.490.82
11/12178186178185+2.78%62,800101億3605万+4.52%22.610.83
11/11178181177180+1.12%54,40098億6211万+2.27%220.81
11/10176178174178+1.71%24,00097億5253万+1.14%21.760.8
11/09175177174175+0.57%15,20095億8816万-0.57%21.390.78
11/08176176174174-0.57%8,30095億3337万-1.14%21.270.78
11/05174176174175+0.57%11,00095億8816万-0.57%21.390.78
11/04175176173174-0.57%8,90095億3337万-1.69%21.270.78
11/02173175173175+0.57%5,10095億8816万-1.69%21.390.78
11/011741751721740%13,80095億3337万-2.79%21.270.78
10/291741741711740%20,60095億3337万-3.33%21.270.78
10/28176176174174-0.57%2,50095億3337万-3.33%21.270.78
10/271751761751750%7,60095億8816万-3.31%21.390.78
10/261751761751750%3,40095億8816万-3.85%21.390.78
10/251751761741750%6,60095億8816万-4.37%21.390.78
10/221741761741750%6,20095億8816万-4.37%21.390.78
10/21175176174175-1.13%7,10095億8816万-4.89%21.390.78
10/20180180173177-1.67%92,50096億9774万-4.32%21.640.79
10/19182182177180+0.56%23,80098億6211万-2.7%220.81
10/18180180177179+0.56%7,30098億732万-3.24%21.880.8
10/15177180177178+1.14%24,90097億5253万-4.3%21.760.8
10/14178179176176-1.68%17,70096億4295万-5.38%21.510.79
10/13180181179179-1.1%10,50098億732万-3.76%21.880.8
10/121821831801810%16,30099億1690万-2.69%22.120.81
10/11175181175181+3.43%36,30099億1690万-2.69%22.120.81
10/08178178175175-1.13%17,30095億8816万-5.91%21.390.78
10/07174177174177+1.14%42,80096億9774万-4.84%21.640.79
10/061751791741750%38,30095億8816万-5.91%21.390.78
10/05171175170175+1.16%39,30095億8816万-5.91%21.390.78
10/04183183170173-5.46%169,00094億7858万-6.99%21.150.78
10/01185187181183-2.66%87,400100億2648万-1.61%22.370.82