株価チャート

2021/10/15～2022/03/31

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
03/31424424419419-0.24%70042億3898万-3.68%45.420.46
03/30416420413420-5.62%5,70042億4910万-3.45%45.530.47
03/29447450442445-0.45%8,90045億202万+2.3%48.240.49
03/28443486441447+1.13%5,00045億2226万+3%48.460.5
03/25444444440442-0.23%2,10044億7167万+2.08%47.920.49
03/24445445443443+0.23%3,00044億8179万+2.55%48.030.49
03/23445445442442-3.49%7,00044億7167万+2.55%47.920.49
03/224584764584580%7,10046億3354万+6.26%49.650.51
03/18449466445458+2%3,00046億3354万+6.76%49.650.51
03/17444450444449+2.05%3,70045億4249万+4.91%48.680.5
03/14433440433440+1.62%80044億5144万+3.29%47.70.49
03/11431433431433+0.46%30043億8062万+1.64%46.940.48
03/104304314304310%1,40043億6039万+1.41%46.730.48
03/09431431431431+0.23%30043億6039万+1.41%46.730.48
03/08430430430430-0.23%40043億5027万+1.42%46.620.48
03/07431431431431-0.69%2,30043億6039万+1.65%46.730.48
03/044354354344340%1,30043億9074万+2.6%47.050.48
03/03439439434434-0.23%30043億9074万+2.84%47.050.48
03/02432435430435+0.93%2,30044億85万+3.08%47.160.48
03/01425431425431+0.7%3,00043億6039万+2.38%46.730.48
02/28424428424428+1.66%2,30043億3004万+1.9%46.40.47
02/22425425421421-0.94%6,60042億5922万+0.24%45.640.47
02/21425425423425+0.24%1,90042億9968万+1.43%46.070.47
02/18426426424424-0.47%90042億8957万+1.19%45.970.47
02/17424426424426+1.91%60043億980万+1.67%46.180.47
02/15418418418418-0.48%10042億2887万-0.24%45.320.46
02/104254254204200%40042億4910万+0.24%45.530.47
02/09420420420420+0.24%10042億4910万+0.24%45.530.47
02/08419419419419+0.24%40042億3898万0%45.420.46
02/03417418417418-0.71%40042億2887万0%45.320.46
02/02422429421421-2.09%30042億5922万+0.72%45.640.47
02/01424430414430+3.37%2,20043億5027万+2.87%46.620.48
01/31417417415416-1.65%1,80042億863万-0.24%45.10.46
01/284234234234230%1,80042億7945万+1.44%45.860.47
01/27419423419423+0.95%70042億7945万+1.44%45.860.47
01/264194194194190%10042億3898万+0.48%45.420.46
01/254194194194190%4,00042億3898万+0.72%45.420.46
01/24419420415419+0.96%1,70042億3898万+0.72%45.420.46
01/21420421415415-0.95%2,20041億9852万-0.24%44.990.46
01/204214214194190%40042億3898万+0.96%45.420.46
01/19417434417419+0.24%2,00042億3898万+0.96%45.420.46
01/18415423415418+0.72%1,00042億2887万+0.72%45.320.46
01/17410415410415+1.22%70041億9852万+0.24%44.990.46
01/14411411410410-2.15%1,90041億4793万-0.97%44.450.45
01/13414419414419+1.21%20042億3898万+1.21%45.420.46
01/12414414414414-0.96%50041億8840万+0.24%44.880.46
01/11420420418418-0.48%1,10042億2887万+1.21%45.320.46
01/07420420420420+0.24%10042億4910万+1.69%45.530.47
01/064194194194190%10042億3898万+1.45%45.420.46
01/05424424419419-1.18%1,20042億3898万+1.7%45.420.46
01/04424433417424+1.92%1,40042億8957万+2.91%45.970.47
2021
12/30416416416416+1.22%10042億863万+0.97%45.10.46
12/28415415411411-1.67%30041億5805万-0.24%44.560.46
12/27414418414418+1.95%1,10042億2887万+1.46%45.320.46
12/24416416410410-1.44%1,20041億4793万-0.49%44.450.45
12/23415417415416+0.24%30042億863万+0.97%45.10.46
12/224154154154150%11,40041億9852万+0.73%44.990.46
12/21412415412415+0.24%1,40041億9852万+0.48%44.990.46
12/204144144144140%2,10041億8840万+0.24%44.880.46
12/17413414413414+0.24%2,10041億8840万+0.24%44.880.46
12/16415415413413+0.73%1,10041億7828万0%44.770.46
12/15408410408410+0.49%9,40041億4793万-0.73%44.450.45
12/14411411408408-0.73%2,60041億2770万-1.45%44.230.45
12/134154154114110%1,10041億5805万-0.72%44.560.46
12/104114114114110%30041億5805万-0.96%44.560.46
12/08410411409411+0.74%1,50041億5805万-0.96%44.560.46
12/06408408408408+1.49%20041億2770万-1.92%44.230.45
12/03412412401402-1.95%5,70040億6700万-3.37%43.580.45
12/024094114084100%3,50041億4793万-1.68%44.450.45
12/01409410409410+0.24%40041億4793万-1.68%44.450.45
11/30409409409409-0.24%30041億3781万-2.15%44.340.45
11/29409410409410-0.49%1,60041億4793万-1.91%44.450.45
11/26415418412412-0.72%1,80041億6816万-1.44%44.670.46
11/254154154154150%20041億9852万-0.95%44.990.46
11/24416416415415-0.24%8,80041億9852万-0.95%44.990.46
11/22418418415416+0.48%2,30042億863万-0.72%45.10.46
11/19414415414414+0.24%70041億8840万-1.19%44.880.46
11/184134134134130%20041億7828万-1.67%44.770.46
11/17420423413413-1.2%6,40041億7828万-1.67%44.770.46
11/16425427418418-1.18%3,10042億2887万-0.48%45.320.46
11/15420423420423+1.2%3,00042億7945万+0.71%45.860.47
11/12416418416418-0.95%1,10042億2887万-0.48%45.320.46
11/11422422422422+1.2%1,00042億6933万+0.72%45.750.47
11/09415417415417-0.71%1,10042億1875万-0.48%45.210.46
11/084204204204200%20042億4910万+0.24%45.530.47
11/05422422420420-0.47%1,60042億4910万+0.24%45.530.47
11/04417422416422+0.72%3,00042億6933万+0.72%45.750.47
11/024194194194190%70042億3898万0%45.420.46
11/01415419415419-0.95%1,50042億3898万0%45.420.46
10/294234234234230%10042億7945万+1.2%45.860.47
10/284234244234230%1,40042億7945万+1.2%45.860.47
10/274244244234230%4,40042億7945万+1.2%45.860.47
10/26419423419423+0.95%2,20042億7945万+1.44%45.860.47
10/254224224194190%2,10042億3898万+0.48%45.420.46
10/22415419415419+0.96%2,10042億3898万+0.72%45.420.46
10/21418418415415-0.72%50041億9852万-0.24%44.990.46
10/20421421415418-0.71%1,30042億2887万+0.48%45.320.46
10/194214214214210%10042億5922万+1.2%45.640.47
10/18420421420421+0.24%1,10042億5922万+1.45%45.640.47
10/15421421420420-0.24%60042億4910万+1.2%45.530.47