株価チャート

2021/11/19～2022/04/18

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
04/18319320315316-1.25%54,500215億6457万-5.67%4.130.33
04/15320323320320-0.62%30,600218億3754万-4.76%4.190.34
04/14321322319322+0.31%22,000219億7402万-4.45%4.210.34
04/13325325314321-0.93%95,900219億578万-4.75%4.20.34
04/12312324311324+3.18%117,700221億1051万-4.14%4.240.34
04/11315318311314-1.57%144,300214億2808万-7.1%4.110.33
04/08322323317319-0.93%122,900217億6929万-6.18%4.170.34
04/07330330321322-3.01%166,000219億7402万-5.57%4.210.34
04/06332336332332-0.6%38,800226億5644万-2.92%4.340.35
04/05333335331334+0.6%60,600227億9293万-2.62%4.370.35
04/04337337332332-1.19%82,000226億5644万-3.21%4.340.35
04/01335336332336+0.3%53,700229億2941万-2.33%4.40.36
03/31337340335335+0.3%69,800228億6117万-2.62%6.240.37
03/30343343333334-4.02%180,400227億9293万-3.19%6.220.37
03/293453483403480%226,800237億4832万+0.87%6.480.38
03/28349350346348+0.87%84,700237億4832万+0.58%6.480.38
03/25349349342345-1.15%207,700235億4360万-0.29%6.430.38
03/24347349344349+0.29%49,900238億1656万+0.87%6.50.38
03/23345348343348+0.87%53,500237億4832万+0.29%6.480.38
03/22342345342345+0.29%73,700235億4360万-0.58%6.430.38
03/18345346339344-0.86%245,500234億7535万-1.15%6.410.38
03/17349352343347-0.29%102,900236億8008万-0.29%6.470.38
03/163473483443480%103,200237億4832万-0.29%6.480.38
03/15336348336348+3.88%71,200237億4832万-0.29%6.480.38
03/14339340335335-1.18%80,900228億6117万-4.01%6.240.37
03/11347348339339-2.59%133,300231億3414万-3.14%6.320.37
03/10339348337348+4.5%92,300237億4832万-0.85%6.480.38
03/09333336332333-0.89%83,200227億2469万-5.4%6.210.37
03/08335338332336-1.18%169,300229億2941万-4.82%6.260.37
03/07346346337340-2.3%159,800232億238万-3.95%6.340.38
03/04345348345348-0.29%109,900237億4832万-1.97%6.480.38
03/03347351347349+0.58%88,000238億1656万-1.69%6.50.38
03/02343350342347-0.29%143,600236億8008万-2.53%6.470.38
03/01347348345348+0.29%90,500237億4832万-2.25%6.480.38
02/283453473433470%107,700236億8008万-2.8%6.470.38
02/25347348345347-1.98%107,400236億8008万-2.8%6.470.38
02/24345354345354+2.31%47,700241億5778万-1.12%6.60.39
02/22348348346346-0.86%34,400236億1184万-3.35%6.450.38
02/21350350345349-0.57%109,800238億1656万-2.79%6.50.38
02/18353355351351-0.85%116,600239億5305万-2.5%6.540.39
02/17357357353354-0.84%140,100241億5778万-1.94%6.60.39
02/163583583573570%27,900243億6250万-1.11%6.650.39
02/15358360357357-0.28%47,700243億6250万-1.38%6.650.39
02/14357359357358-0.28%32,900244億3075万-1.1%6.670.39
02/103593593573590%59,000244億9899万-0.83%6.690.4
02/093593603573590%42,400244億9899万-0.83%6.690.4
02/08357359357359+0.28%37,600244億9899万-1.1%6.690.4
02/07359360358358-0.28%34,100244億3075万-1.38%6.670.39
02/04360361359359-0.28%35,000244億9899万-1.37%6.690.4
02/03362362359360-0.55%34,400245億6723万-1.1%6.710.4
02/02360363359362+0.56%44,500247億371万-0.55%6.750.4
02/01360363360360-0.55%24,600245億6723万-1.1%6.710.4
01/313623623583620%25,900247億371万-0.55%6.750.4
01/28360362357362+1.69%47,000247億371万-0.28%6.750.4
01/27366366356356-1.39%63,400242億9426万-1.93%6.630.39
01/263613643613610%17,400246億3547万-0.82%6.730.4
01/25363365359361-1.1%33,600246億3547万-0.82%6.730.4
01/24361365360365+1.11%35,600249億844万+0.27%6.80.4
01/21360363359361+0.56%29,400246億3547万-0.82%6.730.4
01/203603633593590%28,300244億9899万-1.37%6.690.4
01/19361363359359-1.37%46,400244億9899万-1.64%6.690.4
01/18369370362364-1.62%44,200248億4020万-0.27%6.780.4
01/17369370368370+0.54%7,900252億4965万+1.37%6.890.41
01/14366371365368+0.55%41,900251億1317万+0.82%6.860.41
01/13369369366366-0.81%13,300249億7668万+0.27%6.820.4
01/12366369365369+0.82%17,500251億8141万+1.1%6.880.41
01/11363366361366+1.67%22,300249億7668万+0.55%6.820.4
01/07363365360360-0.83%38,300245億6723万-1.1%6.710.4
01/06365367363363-0.82%36,000247億7196万-0.27%6.760.4
01/05368370366366-0.27%18,600249億7668万+0.83%6.820.4
01/04369371366367-0.27%20,200250億4493万+1.1%6.840.4
2021
12/30372373368368-1.6%10,100251億1317万+1.66%6.860.41
12/29374374369374+1.63%61,800255億2262万+3.31%6.970.41
12/28368368363368+1.94%43,500251億1317万+1.94%6.860.41
12/27363363358361+1.4%37,100246億3547万0%6.730.4
12/243573593553560%20,600242億9426万-1.39%6.630.39
12/23362363355356-0.84%35,800242億9426万-1.39%6.630.39
12/22364364359359-1.1%17,100244億9899万-0.83%6.690.4
12/21364364357363+0.55%32,900247億7196万+0.28%6.760.4
12/20367368361361-1.9%23,900246億3547万-0.28%6.730.4
12/173673693673680%22,200251億1317万+1.66%6.860.41
12/16367368366368+0.82%26,400251億1317万+1.66%6.860.41
12/15366367365365-0.27%23,100249億844万+0.83%6.80.4
12/14364366364366+0.27%22,700249億7668万+1.1%6.820.4
12/13365365362365+0.55%16,900249億844万+0.83%6.80.4
12/10367367360363-0.27%47,900247億7196万+0.28%6.760.4
12/09365367364364-1.09%17,500248億4020万+0.28%6.780.4
12/083663683653680%19,800251億1317万+1.38%6.860.41
12/07366368365368+1.38%34,800251億1317万+1.1%6.860.41
12/063633673633630%25,800247億7196万-0.27%6.760.4
12/03353365352363+2.54%39,700247億7196万-0.55%6.760.4
12/02354360354354-0.56%51,100241億5778万-3.01%6.60.39
12/01358358353356+1.42%25,600242億9426万-2.47%6.630.39
11/30358358351351-0.85%51,900239億5305万-4.1%6.540.39
11/29362362354354-1.12%70,300241億5778万-3.54%6.60.39
11/26359360357358-0.28%53,500244億3075万-2.45%6.670.39
11/25360362359359-0.28%46,000244億9899万-2.45%6.690.4
11/24364364360360-0.83%22,400245億6723万-2.17%6.710.4
11/22360363360363+0.83%15,500247億7196万-1.63%6.760.4
11/19361362360360-0.28%25,700245億6723万-2.44%6.710.4