株価チャート

2021/10/01~2022/02/28

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
02/28330330319329+1.23%115,200203億7497万-3.24%-1.73
02/25302325302325+6.91%237,700201億2725万-4.41%-1.73
02/24325325301304-6.46%282,400188億2672万-10.59%-1.61
02/22325331320325-1.81%171,200201億2725万-4.97%-1.73
02/21335336325331-2.07%136,600204億9883万-3.5%-1.76
02/18342345333338-2.87%117,500209億3234万-1.46%-1.8
02/17357360348348-2.52%119,400215億5164万+1.46%-1.85
02/16361365353357+0.85%128,400221億901万+4.08%-1.9
02/15346362346354+2.31%161,100219億2322万+3.51%-1.88
02/14364365346346-7.73%202,600214億2778万+1.47%-1.84
02/10367379367375+3.02%161,600232億2375万+9.97%-1.99
02/09363367360364+1.96%87,800225億4252万+7.06%-1.93
02/08359367354357-0.28%153,700221億901万+5%-1.9
02/07351358350358+1.99%165,500221億7094万+5.29%-1.9
02/04341353341351+1.74%143,900217億3743万+3.24%-1.86
02/03349354344345-1.15%171,700213億6585万+1.47%-1.83
02/02340351340349+2.65%187,700216億1357万+2.95%-1.85
02/01332344331340+4.62%227,700210億5620万+0.29%-1.81
01/31317327317325+1.88%158,600201億2725万-4.41%-1.73
01/28316321312319+1.27%205,600197億5567万-6.45%-1.69
01/27334339315315-6.25%301,200195億795万-7.89%-1.67
01/26324339324336+2.44%212,400208億848万-2.04%-1.78
01/25339341327328-3.24%174,700203億1304万-4.65%-1.74
01/24333339326339+1.8%164,700209億9427万-1.74%-1.8
01/21326333319333-0.89%259,600205億8939万-3.76%-1.77
01/20329340318336+0.9%364,200207億7488万-3.17%-1.78
01/19350353333333-6.72%321,700205億8939万-4.58%-1.77
01/18340376340357+5.31%464,800220億7331万+1.71%-1.89
01/17339355337339+2.42%431,100209億6037万-3.97%-1.8
01/14338338326331-2.93%232,500204億6573万-6.76%-1.76
01/13354357341341-2.29%125,800210億8403万-4.48%-1.81
01/12343354343349+3.87%123,800215億7867万-2.79%-1.85
01/11336341329336+0.6%92,800207億7488万-6.67%-1.78
01/07336344329334-0.3%135,100206億5122万-7.73%-1.77
01/06343345335335-4.29%127,200207億1305万-7.71%-1.78
01/05366366350350-4.37%126,300216億4050万-4.11%-1.86
01/04361368354366+1.67%105,900226億2978万0%-1.94
2021
12/30352362350360+0.84%137,400222億5880万-1.91%-1.91
12/29338358338357+5%198,300220億7331万-3.25%-1.89
12/28328342328340+3.98%344,200210億2220万-8.11%-1.8
12/27345345326327-6.57%387,400202億1841万-12.57%-1.73
12/24358359348350-1.13%133,600216億4050万-7.16%-1.86
12/23359365354354-0.56%124,300218億8782万-6.84%-1.88
12/22350360348356+2.01%171,800220億1148万-7.05%-1.89
12/21343352343349+1.45%166,800215億7867万-9.82%-1.85
12/20345348338344-0.86%269,100212億6952万-11.79%-1.82
12/17361361347347-4.41%306,800214億5501万-11.7%-1.84
12/163713723623630%174,600224億4429万-8.33%-1.93
12/15365374363363-1.36%92,900224億4429万-9.02%-1.93
12/14375380366368-3.16%139,000227億5344万-8.23%-1.95
12/13388394378380-2.06%109,500234億9540万-5.71%-2.02
12/10399399385388-2.02%116,600239億9004万-4.2%-2.06
12/09399399393396-0.5%94,800244億8468万-2.7%-2.1
12/08390404390398+3.38%210,200246億834万-2.69%-2.11
12/07380391379385+1.32%179,400238億455万-6.33%-2.04
12/063813843763800%141,900234億9540万-7.99%-2.02
12/03365380365380+3.26%168,400234億9540万-8.65%-2.02
12/02374385367368-1.6%137,600227億5344万-11.96%-1.95
12/01367379359374+0.54%272,700231億2442万-11.16%-1.98
11/30386390370372-3.88%1,093,100230億76万-12.26%-1.85
11/29379396379387-0.77%242,500239億2821万-9.58%-1.92
11/26395395385390-2.01%320,100241億1370万-9.72%-1.94
11/25413413398398-1.73%251,500246億834万-8.92%-1.98
11/24413417403405-3.57%216,500250億4115万-8.37%-2.01
11/22421421411420-0.47%150,900259億6860万-6.04%-2.09
11/19419428416422-0.47%174,600260億9226万-6.84%-2.1
11/18423427418424-0.7%153,300262億1592万-7.63%-2.11
11/17441446427427-2.51%153,600264億141万-8.17%-2.12
11/16443445436438+0.69%99,900270億8154万-7.01%-2.18
11/15431441431435+2.84%228,800268億9605万-8.81%-2.16
11/12422432419423+0.24%172,000261億5409万-12.24%-2.1
11/11412428412422+0.48%213,300260億9226万-13.52%-2.1
11/10415426415420+0.48%254,400259億6860万-14.63%-2.09
11/09431431418418-1.88%221,900258億4494万-15.9%-2.08
11/08425429417426-1.62%217,000263億3958万-15.14%-2.12
11/05436437421433-1.59%250,100267億7239万-14.76%-2.15
11/04450450438440-1.35%183,300272億520万-14.4%-2.19
11/02444449439446+0.9%155,600275億7618万-14.23%-2.22
11/01441443435442+1.38%217,400273億2886万-15.97%-2.2
10/29440442433436-1.8%148,200269億5788万-18.05%-2.17
10/28435448435444+1.14%590,100274億5252万-17.47%-2.21
10/27454456436439-2.23%322,900271億4337万-19.3%-2.18
10/26453455445449+0.9%302,200277億6167万-18.51%-2.23
10/25462463444445-6.51%668,400275億1435万-20.11%-2.21
10/22487490473476-3.25%509,000294億3108万-15.6%-2.37
10/21517518490492-4.84%524,000304億2036万-13.53%-2.45
10/205155365145170%387,400319億6611万-9.93%-2.57
10/19520525516517-0.58%277,000319億6611万-10.55%-2.57
10/18519546511520-10.81%790,100321億5160万-10.5%-2.58
10/15576587571583+2.46%257,100360億4689万-0.34%-2.9
10/14565577564569+0.18%126,800351億8127万-2.9%-2.83
10/13564571561568-0.7%98,400351億1944万-3.4%-2.82
10/12580580564572-1.55%91,600353億6676万-2.89%-2.84
10/11584584571581+0.69%105,600359億2323万-1.69%-2.89
10/08568581567577+3.41%204,500356億7591万-2.53%-2.87
10/07545566545558+3.33%140,600345億114万-6.06%-2.77
10/06545556537540+0.75%160,200333億8820万-9.4%-2.68
10/05546549530536-3.6%255,200331億4088万-10.37%-2.66
10/04576581553556-3.3%252,900343億7748万-7.33%-2.76
10/01583583570575-0.86%169,300355億5225万-4.49%-2.86