株価チャート

2021/09/30～2022/02/25

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
02/251,0601,0821,0541,078+1.7%1,279,7002795億6494万-2.8%-0.7
02/241,0801,0861,0451,060-2.66%1,412,2002748億9688万-4.42%-0.69
02/221,0801,1001,0691,089-0.37%1,055,8002824億1764万-1.71%-0.71
02/211,0851,1021,0831,093+0.37%889,6002834億5499万-1.35%-0.71
02/181,1011,1171,0891,089-2.33%1,041,8002824億1764万-1.54%-0.71
02/171,1001,1261,0901,115+1.73%1,594,4002891億6040万+0.9%-0.73
02/161,1241,1301,0851,096-2.4%1,890,9002842億3300万-0.63%-0.72
02/151,1241,1451,1111,1230%1,362,7002912億3509万+2%-0.73
02/141,1281,1321,1001,123-2.77%2,033,8002912億3509万+2.28%-0.73
02/101,1541,1721,1381,155+0.09%1,775,9002995億3386万+5.67%-0.75
02/091,1581,1711,1501,1540%1,736,4002992億7453万+6.07%-0.75
02/081,1321,1561,1271,154+1.76%1,122,3002992億7453万+6.65%-0.75
02/071,1251,1391,1211,134+0.53%856,7002940億8779万+5.59%-0.74
02/041,1401,1431,1131,128-0.88%1,192,8002925億3177万+5.62%-0.74
02/031,1251,1391,1191,138+1.25%1,488,5002951億2514万+7.36%-0.74
02/021,1041,1241,1041,124+2%1,154,2002914億9443万+6.74%-0.73
02/011,0991,1131,0961,102-1.69%1,292,7002857億8902万+5.35%-0.72
01/311,0901,1251,0861,121+2.84%1,498,5002907億1642万+7.79%-0.73
01/281,0951,1321,0801,090-0.18%1,811,6002826億7698万+5.52%-0.71
01/271,1001,1261,0911,0920%1,947,1002831億9565万+6.33%-0.71
01/261,1081,1131,0851,092-0.73%1,364,5002831億9565万+6.95%-0.71
01/251,0981,1051,0801,100-0.72%1,366,0002852億7035万+8.16%-0.72
01/241,1161,1231,1031,108+0.18%1,863,4002873億4504万+9.38%-0.72
01/211,0561,1071,0481,106+3.17%2,175,9002868億2637万+9.83%-0.72
01/201,0491,1001,0491,072+1.52%1,744,0002780億892万+7.09%-0.7
01/191,0401,0731,0381,056+0.57%1,359,0002738億5953万+5.92%-0.69
01/181,0751,0881,0371,050-2.42%1,093,9002723億351万+5.63%-0.69
01/171,0561,0771,0561,076+2.57%881,6002790億4626万+8.36%-0.7
01/141,0651,0731,0441,049-1.96%1,320,1002720億4417万+5.85%-0.68
01/131,0741,0771,0601,070+0.56%928,7002774億9024万+8.08%-0.7
01/121,0391,0661,0391,064+2.21%945,8002759億3422万+7.69%-0.69
01/111,0321,0451,0301,041-0.29%913,7002699億6948万+5.69%-0.68
01/071,0201,0611,0201,044+2.96%1,535,6002707億4749万+6.31%-0.68
01/061,0281,0331,0011,014-1.55%1,794,7002629億6739万+3.58%-0.66
01/051,0111,0321,0061,030+3.83%1,433,8002671億1678万+5.53%-0.67
01/04975996971992+3.23%1,204,8002572億6198万+1.85%-0.65
2021
12/30963969953961-0.93%648,3002492億2255万-1.44%-0.63
12/29960970957970+2.21%759,5002515億5658万-0.92%-0.63
12/28948956941949+0.96%684,4002461億1051万-3.46%-0.62
12/27957957940940-1.26%626,9002437億7648万-4.76%-0.61
12/24970972952952-0.73%604,0002468億8852万-4.03%-0.62
12/23960964955959+1.05%600,7002487億387万-3.81%-0.63
12/22945958945949+0.64%771,2002461億1051万-5.29%-0.62
12/21952958939943-0.11%834,8002445億5449万-6.45%-0.62
12/20962968944944-4.16%1,117,7002448億1382万-6.9%-0.62
12/17989997974985-0.4%1,579,1002554億4663万-3.43%-0.64
12/16978989976989+2.38%774,7002564億8397万-3.42%-0.65
12/15952971951966+0.84%739,5002505億1923万-6.03%-0.63
12/14967970956958-1.54%1,028,0002484億4454万-7.26%-0.63
12/13994996971973-1.72%760,6002523億3459万-6.35%-0.63
12/101,0071,015982990-1.88%1,179,6002567億4331万-5.08%-0.65
12/091,0281,0301,0061,009-2.32%692,6002616億7071万-3.63%-0.66
12/081,0421,0461,0271,033-0.39%701,2002678億9479万-1.71%-0.67
12/071,0171,0421,0031,037+3.8%1,368,9002689億3213万-1.61%-0.68
12/069951,007987999+1.01%821,1002590億7734万-5.31%-0.65
12/03978991966989+2.17%1,046,1002564億8397万-6.61%-0.65
12/02955980953968-0.21%1,269,4002510億3790万-9.11%-0.63
12/01950978946970+1.36%1,164,5002515億5658万-9.43%-0.63
11/309811,002957957-1.75%1,844,7002481億8520万-11.14%-0.62
11/29990995972974-4.13%1,422,5002525億9392万-10.06%-0.64
11/261,0551,0551,0121,016-4.15%951,8002634億8606万-6.62%-0.66
11/251,0531,0671,0481,060+0.38%622,4002748億9688万-2.93%-0.69
11/241,0671,0751,0491,056+0.38%914,8002738億5953万-3.39%-0.69
11/221,0511,0551,0261,052-1.03%825,6002728億2218万-3.93%-0.69
11/191,0841,0851,0571,063-1.48%1,291,3002756億7489万-3.01%-0.69
11/181,0661,0811,0591,079-1.01%798,1002798億2427万-1.73%-0.7
11/171,0951,1051,0791,090-0.73%1,029,5002826億7698万-0.82%-0.71
11/161,0861,1181,0851,098+1.29%979,2002847億5167万-0.09%-0.72
11/151,0991,1081,0721,084-1.54%1,300,4002811億2096万-1.19%-0.71
11/121,0751,1231,0741,101+0.92%2,205,4002855億2968万+0.36%-0.72
11/111,0851,0971,0811,091+0.18%957,7002829億3632万-0.37%-0.71
11/101,0941,0991,0831,089-0.46%962,3002824億1764万-0.37%-0.71
11/091,0991,1081,0811,094-0.45%805,4002837億1433万+0.27%-0.71
11/081,1021,1111,0871,099+1.1%1,371,4002850億1101万+1.01%-0.72
11/051,0861,0951,0811,087-0.37%857,9002818億9897万+0.28%-0.71
11/041,1071,1081,0801,091-0.46%1,141,0002829億3632万+0.83%-0.71
11/021,1031,1091,0961,096-0.18%923,0002842億3300万+1.39%-0.72
11/011,0921,1041,0851,098+3%1,423,7002847億5167万+1.76%-0.72
10/291,0951,0961,0521,066-3%1,774,6002764億5290万-0.93%-0.7
10/281,1191,1251,0911,099-3.17%3,242,3002850億1101万+2.42%-0.72
10/271,1301,1481,1181,135+0.09%1,141,0002943億4713万+6.27%-0.74
10/261,1161,1481,1051,134+2.72%1,520,8002940億8779万+6.78%-0.74
10/251,1111,1211,1031,104-0.36%810,9002863億769万+4.45%-0.72
10/221,0861,1161,0841,108+0.45%1,269,5002873億4504万+5.32%-0.72
10/211,1191,1321,1031,103-0.72%1,229,9002860億4836万+5.25%-0.72
10/201,1001,1211,1001,111+1.74%1,028,0002881億2305万+6.42%-0.72
10/191,1031,1031,0821,092-1.97%1,222,8002831億9565万+5%-0.71
10/181,1101,1221,0971,114+2.58%2,090,5002889億106万+7.53%-0.73
10/151,0971,0971,0671,086-1.18%1,952,7002816億3963万+5.33%-0.71
10/141,1121,1151,0871,099-1.08%1,841,6002850億1101万+7.12%-0.72
10/131,1011,1341,0841,111+3.16%2,900,4002881億2305万+8.81%-0.72
10/121,0611,0861,0611,077+0.94%1,521,3002793億560万+6.11%-0.7
10/111,0801,0831,0621,067+0.09%1,481,5002767億1223万+5.64%-0.7
10/081,0471,0741,0391,066+1.52%1,621,9002764億5290万+6.07%-0.7
10/071,0521,0691,0341,050-0.19%2,278,7002723億351万+5%-0.69
10/061,0321,0631,0271,052+2.04%2,644,6002728億2218万+5.73%-0.69
10/051,0101,0331,0071,031+0.98%1,355,7002673億7611万+4.14%-0.67
10/041,0251,0421,0111,021+2.61%1,491,5002647億8275万+3.65%-0.67
10/011,0351,035989995-5.15%2,213,2002580億3999万+1.53%-0.65
09/301,0651,0661,0481,049-1.5%1,774,8002720億4417万+7.37%-0.68