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
03/31223226221221-2.64%73,400147億6926万-4.33%18.520.35
03/30225228224227-2.99%100,400151億7023万-1.73%19.290.37
03/29231234229234+0.43%90,500156億3804万+1.3%19.890.38
03/28237238228233-1.69%139,900155億7121万+0.87%19.80.38
03/25243243237237-2.07%42,900158億3853万+3.04%20.140.38
03/24242242238242-0.41%137,500161億7267万+5.22%20.570.39
03/23239243238243+1.67%169,000162億3950万+5.65%20.650.39
03/222392392362390%86,500159億7219万+4.37%20.310.38
03/182382392352390%65,400159億7219万+4.82%20.310.38
03/17238239235239+0.84%87,700159億7219万+4.82%20.310.38
03/16238238234237-0.42%105,100158億3853万+4.41%20.140.38
03/15234238232238+2.59%143,300159億536万+4.85%20.230.38
03/14233233230232+0.43%59,300155億438万+2.65%19.720.37
03/11226232226231+0.87%119,700154億3755万+2.21%19.630.37
03/10225229222229+4.09%66,400153億389万+1.78%19.460.37
03/09222224220220-0.9%58,500147億243万-2.22%18.70.35
03/08225227220222-1.33%79,600148億3609万-1.33%18.870.36
03/07227227223225-1.32%87,900150億3658万+0.45%19.120.36
03/04225229225228+2.24%151,800152億3706万+1.79%19.380.37
03/03228229217223-0.45%284,600149億292万0%18.950.36
03/02229230224224-2.61%72,900149億6975万+0.45%19.040.36
03/01229233228230+0.44%120,500153億7072万+3.14%19.550.37
02/28226230226229+2.23%54,500153億389万+3.15%19.460.37
02/25225226224224-1.32%58,700149億6975万+1.36%19.040.36
02/24227227222227+0.89%85,700151億7023万+2.71%19.290.37
02/22226226224225-0.88%46,400150億3658万+2.27%19.120.36
02/212272292242270%68,000151億7023万+3.18%19.290.37
02/18224229224227+0.89%63,500151億7023万+3.65%19.290.37
02/17227228225225-0.88%47,600150億3658万+2.74%19.120.36
02/16229230227227-0.44%56,100151億7023万+3.65%19.290.37
02/15229230227228+0.88%102,200152億3706万+4.59%19.380.37
02/14223228223226+0.44%73,000151億341万+3.67%19.210.36
02/10227229224225-0.44%67,200150億3658万+3.69%19.120.36
02/09228228226226-0.88%45,600151億341万+4.15%19.210.36
02/08225228225228+1.79%70,800152億3706万+5.56%19.380.37
02/07222224222224+0.9%48,300149億6975万+3.7%19.040.36
02/04223225221222-0.89%88,600148億3609万+3.26%18.870.36
02/03222226221224+2.28%165,200149億6975万+4.19%19.040.36
02/02216220216219+2.34%83,600146億3560万+2.34%18.610.35
02/01216217214214-0.47%55,000143億145万0%18.190.34
01/312142152142150%26,500143億6828万+0.47%18.270.35
01/28214215213215+1.42%32,600143億6828万+0.47%18.270.35
01/27215217212212-1.85%99,300141億6780万-0.93%18.020.34
01/26215217215216+0.47%34,100144億3511万+0.93%18.360.35
01/25215216215215-0.46%25,600143億6828万0%18.270.35
01/24216217215216+0.47%51,600144億3511万+0.47%18.360.35
01/21211215211215+1.9%41,600143億6828万-0.46%18.270.35
01/202112152112110%65,600141億97万-2.31%17.930.34
01/19214216211211-1.4%125,000141億97万-2.76%17.930.34
01/18216216214214-0.47%34,200143億145万-1.38%18.190.34
01/172162172142150%40,000143億6828万-1.38%18.270.35
01/142152182152150%70,900143億6828万-1.38%18.270.35
01/13216217215215-0.46%39,800143億6828万-1.83%18.270.35
01/12216217214216+0.47%74,600144億3511万-1.37%18.360.35
01/11214215213215+0.47%47,300143億6828万-2.27%18.270.35
01/07215215213214-0.47%79,500143億145万-2.73%18.190.34
01/062142162132150%111,700143億6828万-2.27%18.270.35
01/05215217215215-0.46%66,400143億6828万-2.27%18.270.35
01/04215218213216+1.41%143,900144億3511万-2.26%18.360.35
2021
12/302132142122130%35,800142億3463万-3.62%18.10.34
12/29211214211213+0.95%73,500142億3463万-4.05%18.10.34
12/282102122082110%132,500141億97万-5.38%17.930.34
12/27212212209211-0.47%123,600141億97万-5.8%17.930.34
12/242132142102120%104,000141億6780万-5.78%18.020.34
12/23214214211212-0.93%128,100141億6780万-5.78%18.020.34
12/22218218213214-1.83%237,600143億145万-5.31%18.190.34
12/21221221218218-0.91%122,600145億6877万-3.96%18.530.35
12/20225226220220-3.08%171,200147億243万-3.51%18.70.35
12/172262292262270%30,400151億7023万-0.44%19.290.37
12/162272302272270%36,200151億7023万-0.87%19.290.37
12/152242292242270%33,700151億7023万-0.87%19.290.37
12/14224227222227+0.89%43,700151億7023万-0.87%19.290.37
12/132232252222250%45,100150億3658万-1.75%19.120.36
12/10226226224225-1.32%83,900150億3658万-2.17%19.120.36
12/09229229225228-0.44%28,800152億3706万-0.87%19.380.37
12/08230230226229-0.43%35,600153億389万-0.43%19.460.37
12/07226230224230+3.14%39,600153億7072万-0.43%19.550.37
12/06223227222223-0.45%56,500149億292万-3.46%18.950.36
12/03218226218224+2.75%54,500149億6975万-3.03%19.040.36
12/02219223218218-1.36%65,400145億6877万-6.03%18.530.35
12/01219224217221+0.91%81,600147億6926万-4.74%18.780.36
11/30226228219219-2.67%75,400146億3560万-6.01%18.610.35
11/29230230225225-2.17%86,300150億3658万-3.85%19.120.36
11/26233233230230-1.29%66,400153億7072万-1.71%19.550.37
11/252322342322330%17,000155億7121万-0.43%19.80.38
11/24236236233233-0.85%31,800155億7121万-0.85%19.80.38
11/22233235232235+1.73%43,800157億487万0%19.970.38
11/19232233231231-0.43%22,600154億3755万-1.7%19.630.37
11/18233235232232-0.85%15,000155億438万-1.28%19.720.37
11/17236236234234-1.27%18,300156億3804万-0.43%19.890.38
11/16235238234237+0.85%31,200158億3853万+0.42%20.140.38
11/15235237233235+0.43%47,600157億487万-0.42%19.970.38
11/12232234232234+0.86%33,100156億3804万-0.85%19.890.38
11/11232233231232-0.85%30,400155億438万-1.69%19.720.37
11/10232234232234+1.3%26,000156億3804万-0.85%19.890.38
11/09232233231231-0.43%20,200154億3755万-2.12%19.630.37
11/08231234231232-0.85%71,100155億438万-1.69%19.720.37
11/05234235233234-0.43%33,900156億3804万-0.85%19.890.38
11/042362362342350%22,700157億487万-0.42%19.970.38
11/02235236234235-0.84%23,700157億487万-0.84%19.970.38