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
03/31550552541542-1.81%30,500287億1480万-0.73%32.950.51
03/30550552543552-0.54%32,800292億4460万+0.91%33.560.52
03/29562562553555-1.25%61,100294億353万+1.46%33.740.53
03/28560564555562+1.08%30,500297億7439万+2.74%34.170.53
03/25554565547556+0.18%105,400294億5651万+1.46%33.80.53
03/24560560549555-0.89%44,700294億353万+1.28%33.740.53
03/23560560553560+0.36%32,700296億6843万+2.19%34.050.53
03/22560560551558+0.36%26,200295億6247万+1.64%33.930.53
03/18553561553556+0.18%48,300294億5651万+1.28%33.80.53
03/17555559546555+1.28%43,600294億353万+0.91%33.740.53
03/16544548537548+1.29%34,300290億3268万-0.36%33.320.52
03/15527541527541+2.66%43,200286億6182万-1.64%32.890.51
03/14527534523527+0.76%39,900279億2011万-4.18%32.040.5
03/11532535522523-4.04%46,900277億820万-5.08%31.80.5
03/10540545538545+3.81%34,700288億7374万-1.27%33.140.52
03/09520530520525-0.38%30,600278億1415万-4.89%31.920.5
03/08538541524527-0.19%36,500279億2011万-4.7%32.040.5
03/07530537526528-1.68%27,100279億7309万-4.69%32.10.5
03/04542544536537-1.83%18,000284億4991万-3.07%32.650.51
03/03540551540547+1.3%28,300289億7970万-1.44%33.260.52
03/02543545540540-2.17%23,200286億884万-2.7%32.830.51
03/01566566548552-2.3%38,500292億4460万-0.72%33.560.52
02/28560565552565+2.17%24,400299億3333万+1.44%34.350.54
02/25553553544553+0.91%20,000292億9758万-0.54%33.620.52
02/24547549539548-0.18%23,100290億3268万-1.44%33.320.52
02/22553553540549-1.96%17,800290億8566万-1.26%33.380.52
02/21563563556560-1.41%10,600296億6843万+0.54%34.050.53
02/18560574557568+0.53%23,400300億9227万+1.97%34.530.54
02/17568573564565-0.7%15,600299億3333万+1.62%34.350.54
02/16571573565569+0.71%21,800301億4525万+2.34%34.590.54
02/15572579565565-1.22%28,300299億3333万+1.8%34.350.54
02/14569578561572+0.18%36,200303億418万+3.25%34.780.54
02/10564571561571+2.33%36,500302億5120万+3.25%34.720.54
02/09562565557558-0.53%24,900295億6247万+0.9%33.930.53
02/08551562551561+2.37%28,200297億2141万+1.45%34.110.53
02/07543555543548-0.36%23,100290億3268万-0.72%33.320.52
02/04547554541550+1.48%23,700291億3864万-0.54%33.440.52
02/03555559541542-3.04%35,200287億1480万-1.99%32.950.51
02/02541562541559+3.9%26,400296億1545万+1.08%33.990.53
02/01545545536538-1.1%12,600285億289万-2.54%32.710.51
01/31548548541544-1.09%16,700288億2076万-1.27%33.070.52
01/28559559541550+1.85%22,400291億3864万-0.18%33.440.52
01/27555555538540-2%37,700286億884万-1.82%32.830.51
01/26559563551551-1.96%16,900291億9162万+0.18%33.50.52
01/25563572556562-1.23%30,900297億7439万+2.18%34.170.53
01/24556573555569+0.53%49,700301億4525万+3.45%34.590.54
01/21579580558566+2.91%116,700299億8631万+3.1%34.410.54
01/20530557530550+2.42%24,000291億3864万+0.18%33.440.52
01/19553554532537-4.11%33,400284億4991万-2.19%32.650.51
01/18566566555560-0.53%32,800296億6843万+1.82%34.050.53
01/17555565555563+1.08%18,500298億2737万+2.36%34.230.53
01/14551558545557+0.54%22,700295億949万+1.27%33.860.53
01/13559559550554-0.89%7,600293億5055万+0.73%33.680.52
01/12549560549559+2.01%14,400296億1545万+1.82%33.990.53
01/11541549536548+0.74%15,300290億3268万0%33.320.52
01/07549555542544-0.91%20,600288億2076万-0.55%33.070.52
01/06555556547549-1.61%17,100290億8566万+0.55%33.380.52
01/05565565554558-0.53%16,500295億6247万+2.39%33.930.53
01/04554565554561+2%28,700297億2141万+3.13%34.110.53
2021
12/30549557549550-1.43%5,900291億3864万+1.48%33.440.52
12/29546561546558+1.82%26,000295億6247万+2.76%33.930.53
12/28549550543548+0.55%43,300290億3268万+1.11%33.320.52
12/27535545531545+1.87%20,100288億7374万+0.37%33.140.52
12/24527540526535+1.52%52,400283億4395万-1.47%32.530.51
12/23531535525527-0.75%39,000279億2011万-3.13%32.040.5
12/22538539531531-1.3%14,800281億3203万-2.75%32.280.5
12/215465465345380%24,500285億289万-1.82%32.710.51
12/20548549538538-1.82%33,900285億289万-2%32.710.51
12/17558558548548-1.97%27,000290億3268万-0.54%33.320.52
12/16557562553559+1.45%33,400296億1545万+1.45%33.990.53
12/155515575505510%22,200291億9162万+0.18%33.50.52
12/14555557548551-1.43%21,500291億9162万0%33.50.52
12/13561561552559+0.18%22,400296億1545万+1.27%33.990.53
12/10563563553558-0.18%20,500295億6247万+0.9%33.930.53
12/095585605535590%21,300296億1545万+0.9%33.990.53
12/08557559549559+0.72%34,900296億1545万+0.72%33.990.53
12/07544555542555+3.93%29,600294億353万-0.18%33.740.53
12/06540544534534-0.93%23,400282億9097万-4.13%32.470.51
12/03520539520539+3.06%24,700285億5586万-3.41%32.770.51
12/02517532517523+0.38%28,500277億820万-6.44%31.80.5
12/01515534515521-0.76%33,200276億224万-6.96%31.680.49
11/30522539522525+1.74%44,600278億1415万-6.42%31.920.5
11/29535535516516-3.55%61,300273億3734万-8.02%31.370.49
11/26550550535535-3.78%47,700283億4395万-4.97%32.530.51
11/25552556545556+1.46%11,500294億5651万-1.42%33.80.53
11/24556556543548-1.08%23,000290億3268万-2.84%33.320.52
11/22552557547554-0.36%14,900293億5055万-1.95%33.680.52
11/19563563553556-0.71%21,500294億5651万-1.59%33.80.53
11/18569569559560-1.75%35,700296億6843万-1.06%34.050.53
11/17586586570570-3.06%38,400301億9822万+0.71%34.660.54
11/16574588574588+2.98%39,200311億5185万+3.89%35.750.56
11/15576576568571-0.87%20,700302億5120万+1.06%34.720.54
11/12560579558576+3.04%62,000305億1610万+1.95%35.020.55
11/11541561537559+4.29%49,900296億1545万-1.06%33.990.53
11/10560560536536-3.6%43,300283億9693万-5.13%32.590.51
11/09580581556556-4.14%63,000294億5651万-1.77%33.80.53
11/08583590579580-0.51%23,100307億2802万+2.11%35.260.55
11/05590592576583-3.32%46,300308億8696万+2.64%35.450.55
11/04584603577603+4.15%71,400319億4654万+5.98%36.660.57
11/02570590570579+0.7%39,100306億7504万+1.76%35.20.55