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
03/31291292282283-3.74%60,60074億894万-0.35%22.170.48
03/30293294289294+1.38%64,60076億9692万+3.89%23.030.5
03/29283290281290+2.84%43,00075億9220万+2.84%22.710.49
03/28286286280282-2.08%46,30073億8276万+0.36%22.090.48
03/25297297287288-3.03%61,10075億3984万+2.49%22.560.49
03/242932972922970%43,00077億7546万+6.07%23.260.51
03/23294297293297+1.71%117,60077億7546万+6.45%23.260.51
03/222942942912920%52,30076億4456万+5.04%22.870.5
03/18287293287292+1.74%79,00076億4456万+5.42%22.870.5
03/17293293287287-1.03%53,00075億1366万+3.99%22.480.49
03/16285290284290+1.75%71,50075億9220万+5.45%22.710.49
03/15292292282285-2.06%92,40074億6130万+3.64%22.320.49
03/14284291284291+2.83%103,60076億1838万+6.2%22.790.5
03/11277284273283+2.17%102,70074億894万+3.66%22.170.48
03/10273277273277+2.59%63,40072億5186万+1.84%21.70.47
03/09274276269270-1.46%18,40070億6860万-0.74%21.150.46
03/08271276268274-0.72%80,10071億7332万+1.11%21.460.47
03/07278280273276-1.43%125,70072億2568万+2.22%21.620.47
03/04282283279280-0.36%129,60073億3040万+4.09%21.930.48
03/03278283278281+1.44%45,40073億5658万+4.85%22.010.48
03/02280281277277-2.12%53,90072億5186万+3.75%21.70.47
03/01280283279283+2.91%91,10074億894万+6.39%22.170.48
02/28275282273275+0.36%97,90071億9950万+4.17%21.540.47
02/25276276267274+0.74%34,90071億7332万+4.18%21.460.47
02/24271272268272+0.37%76,90071億2096万+3.82%21.30.46
02/22270271269271+0.37%25,70070億9478万+3.83%21.230.46
02/21271271269270-0.37%23,30070億6860万+3.85%21.150.46
02/18269274269271-0.37%45,90070億9478万+4.23%21.230.46
02/17270276269272+0.37%78,20071億2096万+5.02%21.30.46
02/16267273267271+1.5%43,90070億9478万+5.04%21.230.46
02/152702702672670%14,30069億9006万+3.49%20.910.46
02/14266270264267-1.84%40,20069億9006万+3.89%20.910.46
02/10270272268272+1.12%52,20071億2096万+5.84%21.30.46
02/092692702662690%23,00070億4242万+4.67%21.070.46
02/08268269265269+0.37%33,40070億4242万+4.67%21.070.46
02/07268268265268+0.75%37,10070億1624万+4.69%20.990.46
02/04267269265266-1.12%56,80069億6388万+4.31%20.830.45
02/03265272265269+0.75%104,20070億4242万+5.91%21.070.46
02/02259267258267+3.49%52,40069億9006万+5.53%20.910.46
02/01255258253258+1.98%19,40067億5444万+2.38%20.210.44
01/31249254249253+0.4%21,90066億2354万+0.4%19.820.43
01/28246253246252+2.44%24,80065億9736万+0.4%19.740.43
01/27259259245246-3.15%47,10064億4028万-1.99%19.270.42
01/26251255251254+0.4%15,20066億4972万+1.6%19.890.43
01/25256258253253-0.78%71,40066億2354万+1.2%19.820.43
01/24250255248255+2.41%12,50066億7590万+2%19.970.43
01/21243249243249+1.22%16,80065億1882万-0.4%19.50.42
01/20243249243246+1.23%36,30064億4028万-1.6%19.270.42
01/19247248243243-2.02%33,70063億6174万-3.19%19.030.41
01/18253253248248-1.59%30,00064億9264万-1.2%19.420.42
01/17253255250252-0.4%27,10065億9736万0%19.740.43
01/14253254251253-0.39%35,70066億2354万+0.4%19.820.43
01/13260261254254-2.31%21,70066億4972万+0.4%19.890.43
01/12256261256260+1.56%30,70068億680万+2.77%20.360.44
01/11253256253256+1.19%16,80067億208万+1.19%20.050.44
01/07259261251253-2.32%37,90066億2354万+0.4%19.820.43
01/06262263259259-3.36%58,90067億8062万+2.78%20.290.44
01/05263268261268+1.9%71,70070億1624万+6.35%20.990.46
01/04256264255263+3.95%34,50068億8534万+4.37%20.60.45
2021
12/30248254246253+1.61%36,00066億2354万+0.4%19.820.43
12/29239249239249+4.18%62,90065億1882万-1.19%19.50.42
12/28242244237239-0.42%60,60062億5702万-5.53%18.720.41
12/27246246239240-1.64%26,40062億8320万-5.51%18.80.41
12/24251251241244-0.81%56,70063億8792万-4.31%19.110.42
12/23247247245246+1.23%21,00064億4028万-3.53%19.270.42
12/22241245240243+1.25%37,10063億6174万-5.08%19.030.41
12/21236243236240+1.27%47,60062億8320万-6.61%18.80.41
12/20249250237237-4.82%89,80062億466万-8.14%18.560.4
12/17254255249249-1.97%62,30065億1882万-3.86%19.50.42
12/162562572532540%47,40066億4972万-1.93%19.890.43
12/15252258252254+0.79%33,10066億4972万-1.93%19.890.43
12/14253255252252-1.18%26,80065億9736万-2.7%19.740.43
12/132582582522550%31,50066億7590万-1.54%19.970.43
12/10256260254255-1.92%37,40066億7590万-1.92%19.970.43
12/09265265259260-1.89%17,30068億680万0%20.360.44
12/08266266263265-0.38%23,40069億3770万+1.92%20.760.45
12/07256266256266+4.72%32,60069億6388万+2.31%20.830.45
12/06260262254254-2.68%29,90066億4972万-2.31%19.890.43
12/03255262252261+4.82%66,60068億3298万+0.38%20.440.44
12/02247253247249-1.58%48,00065億1882万-3.86%19.50.42
12/012512562462530%41,20066億2354万-2.32%19.820.43
11/30256259253253-0.78%41,80066億2354万-2.32%19.820.43
11/29260262254255-2.67%31,60066億7590万-1.54%19.970.43
11/26272272261262-2.6%42,90068億5916万+1.16%20.520.45
11/25267272266269+1.51%58,60070億4242万+3.86%21.070.46
11/24265267263265+0.76%34,30069億3770万+2.32%20.760.45
11/222622642602630%17,20068億8534万+1.94%20.60.45
11/19265265261263+0.77%28,00068億8534万+1.94%20.60.45
11/18262264261261-0.38%22,10068億3298万+1.16%20.440.44
11/17267267261262-1.5%62,60068億5916万+1.55%20.520.45
11/16267268265266-0.75%25,00069億6388万+3.5%20.830.45
11/15281281267268+2.29%156,70070億1624万+4.28%20.990.46
11/12253262253262+3.97%28,80068億5916万+1.95%20.520.45
11/11256257252252-1.56%27,70065億9736万-1.95%19.740.43
11/102602602532560%35,80067億208万-0.39%20.050.44
11/092582592542560%21,80067億208万-0.39%20.050.44
11/08259260256256-0.78%14,10067億208万-0.39%20.050.44
11/05267267258258-3.73%40,70067億5444万+0.39%20.210.44
11/04262269259268+3.08%96,80070億1624万+4.28%20.990.46
11/022622642592600%40,00068億680万+0.78%20.360.44