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
03/311,1631,1721,1371,155-1.87%143,700657億8007万-2.04%7.670.55
03/301,1931,1931,1631,177-0.84%69,800670億3302万-0.17%7.810.56
03/291,1911,1911,1711,187+0.85%62,700676億254万+0.76%7.880.57
03/281,1801,1821,1711,177-0.51%36,100670億3302万-0.08%7.810.56
03/251,1951,2011,1781,183-0.34%52,200673億7473万+0.42%7.850.57
03/241,1911,1911,1741,187-1.25%39,000676億254万+0.68%7.880.57
03/231,1881,2021,1781,202+2.3%42,400684億5683万+1.95%7.980.57
03/221,1941,1941,1731,175-0.84%39,200669億1911万-0.34%7.80.56
03/181,1761,1861,1671,185+0.51%86,700674億8864万+0.34%7.870.57
03/171,2031,2031,1631,1790%79,700671億4692万-0.17%7.830.56
03/161,1951,1951,1751,179-0.76%55,000671億4692万-0.17%7.830.56
03/151,1701,1951,1591,188+1.8%57,200676億5950万+0.59%7.890.57
03/141,1841,1941,1621,167-0.6%60,300664億6349万-1.1%7.750.56
03/111,1861,1931,1611,174-3.45%105,700668億6216万-0.59%7.790.56
03/101,1981,2161,1911,216+4.92%110,500692億5416万+2.96%8.070.58
03/091,1561,1711,1501,159+1.22%69,800660億788万-1.61%7.70.55
03/081,1291,1591,1281,145-0.09%82,100652億1054万-2.88%7.60.55
03/071,1561,1621,1251,146-2.05%88,000652億6749万-2.8%7.610.55
03/041,1881,2001,1691,170-1.85%41,400666億3435万-0.68%7.770.56
03/031,1861,2081,1861,192+1.36%78,200678億8731万+1.27%7.910.57
03/021,1761,1891,1651,176-2%76,900669億7607万+0.09%7.810.56
03/011,1961,2061,1791,200+0.25%95,100683億4293万+2.13%7.970.57
02/281,1911,1981,1731,197+1.01%88,100681億7207万+1.96%7.950.57
02/251,1741,1851,1691,185+1.54%40,600674億8864万+1.11%7.870.57
02/241,1521,1701,1501,167+1.04%47,200664億6349万-0.17%7.750.56
02/221,1531,1651,1501,155-0.69%51,500657億8007万-1.28%7.670.55
02/211,1661,1701,1511,163-1.44%69,300662億3569万-0.68%7.720.56
02/181,1661,1921,1651,180-0.17%52,700672億388万+0.68%7.830.56
02/171,1991,2031,1771,182-1.91%52,100673億1778万+0.77%7.850.57
02/161,2081,2141,1941,205+1.18%50,800686億2769万+2.64%80.58
02/151,2001,2071,1781,191-1.33%89,800678億3035万+1.45%7.910.57
02/141,2021,2211,1911,207-0.58%77,100687億4159万+2.72%8.010.58
02/101,2511,2721,2001,214+1.85%149,100691億4026万+3.32%8.060.58
02/091,1801,1981,1681,192+1.19%51,400678億8731万+1.36%7.910.57
02/081,1741,1881,1741,178+0.6%27,500670億8997万0%7.820.56
02/071,1781,1781,1601,171-0.76%29,200666億9130万-0.76%7.770.56
02/041,1681,1851,1681,180+0.77%24,900672億388万-0.34%7.830.56
02/031,1721,1801,1681,171-0.09%33,100666億9130万-1.26%7.770.56
02/021,1561,1861,1521,172+1.82%55,700667億4826万-1.26%7.780.56
02/011,1621,1791,1491,151-1.96%28,000655億5226万-3.11%7.640.55
01/311,1581,1761,1501,174+2%56,100668億6216万-1.26%7.790.56
01/281,1531,1571,1341,151+2.49%64,300655億5226万-3.2%7.640.55
01/271,1561,1581,1121,123-2.01%57,100639億5759万-5.71%7.460.54
01/261,1531,1611,1331,146-0.61%19,800652億6749万-3.86%7.610.55
01/251,1661,1661,1441,153-1.87%34,900656億6616万-3.51%7.660.55
01/241,1491,1751,1451,175+1.64%26,100669億1911万-1.76%7.80.56
01/211,1531,1611,1321,156+0.87%45,200658億3702万-3.34%7.680.55
01/201,1431,1611,1331,146+1.15%73,400652億6749万-4.26%7.610.55
01/191,1771,1791,1331,133-3.74%90,000645億2711万-5.35%7.520.54
01/181,2011,2011,1751,177-1.34%24,700670億3302万-1.75%7.810.56
01/171,1871,2061,1871,193+0.68%20,200679億4426万-0.42%7.920.57
01/141,2091,2091,1711,185-0.42%42,700674億8864万-0.92%7.870.57
01/131,2111,2111,1781,190-1.9%54,800677億7340万-0.5%7.90.57
01/121,2021,2251,2021,213+1.34%21,300690億8331万+1.68%8.050.58
01/111,2201,2201,1841,197-1.64%34,400681億7207万+0.59%7.950.57
01/071,2101,2261,2091,217+1%45,600693億1112万+2.61%8.080.58
01/061,2401,2461,2001,205-3.75%56,200686億2769万+1.95%80.58
01/051,2431,2601,2331,252+1.29%40,600713億445万+6.37%8.310.6
01/041,2461,2461,2201,236+0.32%40,800703億9321万+5.55%8.210.59
2021
12/301,2601,2601,2321,232-2.69%104,900701億6540万+5.57%8.180.59
12/291,2281,2691,2281,266+3.43%112,300721億179万+8.76%8.410.61
12/281,2101,2241,2011,224+2%62,300697億978万+5.61%8.130.59
12/271,2031,2061,1861,200+0.08%41,100683億4293万+3.81%7.970.57
12/241,2181,2201,1971,199+0.42%92,300682億8597万+3.9%7.960.57
12/231,1831,1981,1781,194+2.05%58,600680億121万+3.65%7.930.57
12/221,1831,1831,1611,170-1.02%36,100666億3435万+1.74%7.770.56
12/211,1781,1831,1681,182+1.98%39,600673億1778万+2.87%7.850.57
12/201,2031,2031,1521,159-5%66,300660億788万+0.87%7.70.55
12/171,1841,2281,1841,220+3.04%392,300694億8197万+5.9%8.10.58
12/161,1841,1931,1691,184+0.51%50,600674億3169万+2.78%7.860.57
12/151,1631,1831,1591,178+1.2%55,000670億8997万+2.17%7.820.56
12/141,1581,1661,1531,164+0.09%72,200662億9264万+0.78%7.730.56
12/131,1801,1831,1611,163+0.35%95,000662億3569万+0.52%7.720.56
12/101,1611,1611,1501,159-0.17%44,400660億788万-0.09%7.70.55
12/091,1521,1651,1511,161+0.43%58,700661億2178万-0.26%7.710.56
12/081,1561,1591,1421,156-0.94%70,100658億3702万-0.94%7.680.55
12/071,1361,1711,1321,167+3.64%66,000664億6349万-0.43%7.750.56
12/061,1311,1401,1201,126-0.44%40,200641億2844万-4.17%7.480.54
12/031,1201,1311,1161,131+1.89%36,100644億1321万-4.15%7.510.54
12/021,0781,1191,0771,110+0.18%80,600632億1721万-6.25%7.370.53
12/011,0841,1081,0841,108+1.74%56,800631億330万-6.81%7.360.53
11/301,1141,1361,0831,089-0.91%157,000620億2120万-8.79%7.230.52
11/291,1151,1191,0901,099-2.66%96,500625億9073万-8.34%7.30.53
11/261,1521,1521,1231,129-2.34%41,300642億9930万-6.31%7.50.54
11/251,1491,1601,1371,156+1.31%58,700658億3702万-4.46%7.680.55
11/241,1571,1621,1351,141-1.3%44,100649億8273万-5.94%7.580.55
11/221,1491,1561,1391,156+0.7%48,600658億3702万-5.01%7.680.55
11/191,1441,1481,1351,148+0.09%130,600653億8140万-5.9%7.620.55
11/181,1401,1481,1321,147+1.06%144,300653億2445万-6.21%7.620.55
11/171,1511,1541,1351,135-2.16%111,800646億4102万-7.35%7.540.54
11/161,1871,1871,1581,160-0.94%130,800660億6483万-5.61%7.70.55
11/151,2321,2321,1711,171-6.39%157,500666億9130万-4.95%7.770.56
11/121,2201,2511,2181,251+2.54%101,700712億4750万+1.38%8.310.6
11/111,2131,2221,2021,220+0.74%70,200694億8197万-0.97%8.10.58
11/101,2081,2181,1961,211+0.08%79,100689億6940万-1.7%8.040.58
11/091,2231,2231,2041,210-0.9%42,500689億1245万-1.71%8.030.58
11/081,2441,2441,2211,221-1.53%34,500695億3893万-0.89%8.110.58
11/051,2501,2501,2321,240-1.59%54,200706億2102万+0.57%8.230.59
11/041,2511,2741,2481,260+1.78%101,000717億6007万+2.02%8.370.6
11/021,2651,2661,2351,238-2.9%45,300705億712万+0.16%8.220.59