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
03/315375385355370%1,50026億2807万-3.94%11.070.54
03/30543544530537-3.76%8,00026億2807万-4.11%11.010.54
03/29559559552558-0.18%17,80027億3085万-0.53%11.440.56
03/28561565558559-0.36%12,50027億3574万-0.53%11.460.56
03/25565569560561-0.36%3,00027億4553万-0.18%11.50.56
03/24570570555563-1.23%10,10027億5532万0%11.540.56
03/23570571560570+0.35%9,30027億8958万+1.24%11.690.57
03/22553568547568+2.9%13,20027億7979万+0.89%11.650.57
03/18559560550552-1.08%8,00027億148万-1.78%11.320.55
03/17564564555558-1.06%7,10027億3085万-0.89%11.440.56
03/16562566558564+0.71%2,20027億6021万+0.18%11.560.56
03/15560564560560-0.53%1,40027億4064万-0.53%11.480.56
03/14563567555563+1.81%1,80027億5532万0%11.540.56
03/11562562553553-0.36%1,00027億638万-1.78%11.340.55
03/10550563550555+0.91%1,40027億1617万-1.6%11.380.55
03/09550550539550+2.04%6,00026億9170万-2.65%11.280.55
03/08567569539539-5.77%8,70026億3786万-4.6%11.050.54
03/07566572556572-0.35%5,30027億9936万+1.06%11.730.57
03/045755785685740%2,70028億915万+1.41%11.770.57
03/03564574564574+1.77%7,30028億915万+1.59%11.770.57
03/02566566564564-0.18%7,40027億6021万-0.18%11.560.56
03/01565567564565+0.36%90027億6511万0%11.590.56
02/28567569554563+0.18%2,70027億5532万-0.35%11.540.56
02/25556562556562+1.08%70027億5042万-0.71%11.520.56
02/24555566555556-0.54%4,10027億2106万-1.77%11.40.56
02/22566566555559-1.24%1,60027億3574万-1.24%11.460.56
02/21570570554566-0.88%2,70027億7000万0%11.610.57
02/185705715685710%1,80027億9447万+0.88%11.710.57
02/17565571565571-0.17%2,20027億9447万+0.88%11.710.57
02/16570572568572+1.78%4,40027億9936万+1.06%11.730.57
02/15565565562562-1.4%1,90027億5042万-0.53%11.520.56
02/14568570564570+0.53%1,90027億8958万+0.88%11.690.57
02/10568568567567-0.18%1,10027億7489万+0.35%11.630.57
02/09566568563568+0.35%2,20027億7979万+0.35%11.650.57
02/08563566563566+0.53%1,90027億7000万0%11.610.57
02/07560565560563+0.54%30027億5532万-0.53%11.540.56
02/04560565560560-0.36%90027億4064万-1.23%11.480.56
02/03563563558562-1.06%2,80027億5042万-0.88%11.520.56
02/02569569561568-0.18%4,10027億7979万+0.18%11.650.57
02/01555569555569+1.25%7,50027億8468万+0.53%11.670.57
01/31566571562562-1.4%4,40027億5042万-0.71%11.520.56
01/28555570555570+2.52%2,70027億8958万+0.71%11.690.57
01/27563563556556-2.11%3,70027億2106万-1.59%11.40.56
01/26553571553568+0.71%4,10027億7979万+0.53%11.650.57
01/25562571551564-1.4%4,60027億6021万-0.18%11.560.56
01/24570572568572+0.53%1,10027億9936万+1.24%11.730.57
01/21570570562569-0.35%1,50027億8468万+0.89%11.670.57
01/20560571560571+1.96%13,70027億9447万+1.24%11.710.57
01/19567567558560-1.41%4,50027億4064万-0.71%11.480.56
01/18560571560568+1.61%3,50027億7979万+0.71%11.650.57
01/17570571559559-0.71%3,20027億3574万-0.89%11.460.56
01/14560563556563+0.54%3,60027億5532万-0.18%11.540.56
01/13564564558560-1.75%5,50027億4064万-0.71%11.480.56
01/12563574563570+1.24%5,20027億8958万+0.88%11.690.57
01/11551563551563+0.36%1,80027億5532万-0.18%11.540.56
01/07577577560561-1.92%8,10027億4553万-0.53%11.50.56
01/06582582572572-0.87%1,40027億9936万+1.24%11.730.57
01/055815815685770%18,80028億2383万+2.3%11.830.58
01/045795815775770%6,70028億2383万+2.49%11.830.58
2021
12/30576587576577+0.17%3,60028億2383万+2.49%11.830.58
12/29563580563576+2.31%5,90028億1894万+2.31%11.810.58
12/28557565557563+1.08%2,60027億5532万-0.53%11.540.56
12/275585605575570%2,20027億2595万-1.24%11.420.56
12/24557560556557+0.18%1,30027億2595万-1.07%11.420.56
12/23553560553556+0.54%5,50027億2106万-1.07%11.40.56
12/22555558553553-0.54%2,90027億638万-1.43%11.340.55
12/21556560553556-0.89%10,90027億2106万-0.71%11.40.56
12/20566569557561-0.18%12,40027億4553万+0.36%11.50.56
12/17560562558562+0.18%9,60027億5042万+0.9%11.520.56
12/16568571560561-0.36%6,40027億4553万+0.9%11.50.56
12/15562569562563+0.36%1,70027億5532万+1.44%11.540.56
12/14567570561561-0.53%3,90027億4553万+1.26%11.50.56
12/13565570562564+0.36%8,60027億6021万+2.17%11.560.56
12/10568568562562-0.18%3,80027億5042万+2%11.520.56
12/09565568562563-0.71%2,70027億5532万+2.36%11.540.56
12/08569575565567-1.05%6,60027億7489万+3.28%11.630.57
12/07569576567573+1.24%12,10028億426万+4.56%11.750.57
12/06570590561566+1.62%11,90027億7000万+3.66%11.610.57
12/03568570555557-0.18%8,90027億2595万+2.2%11.420.56
12/02568574554558-2.79%13,00027億3085万+2.57%11.440.56
12/01553575553574+3.8%12,70028億915万+5.51%11.770.57
11/30563585553553-1.07%21,20027億638万+1.84%11.340.55
11/29561595553559-1.93%20,00027億3574万+2.95%11.460.56
11/26576581562570-4.04%28,40027億8958万+5.17%11.690.57
11/25642647575594-5.56%196,30029億703万+9.8%12.180.59
11/24629629629629+18.9%30,00030億7832万+16.7%12.90.63
11/22532532527529+0.95%70025億8892万-1.12%10.850.53
11/19522526522524-0.57%70025億6445万-2.24%10.740.52
11/18524528524527-1.31%90025億7913万-1.86%10.810.53
11/17532534532534+0.19%1,00026億1339万-0.74%10.950.53
11/16533533531533+0.95%2,00026億850万-0.93%10.930.53
11/15525532509528+0.57%12,10025億8403万-2.04%10.830.53
11/12530530525525-0.94%1,30025億6935万-2.78%10.770.52
11/115265305265300%80025億9382万-1.85%10.870.53
11/10530530530530-0.56%10025億9382万-2.03%10.870.53
11/09534534529533+0.57%60026億850万-1.48%10.930.53
11/08536536529530-1.12%3,60025億9382万-2.03%10.870.53
11/05536536533536-0.56%2,50026億2318万-0.74%10.990.54
11/04540540534539+0.37%1,40026億3786万-0.19%11.050.54
11/02532537532537+0.94%1,30026億2807万-0.56%11.010.54