株価チャート

2021/10/15~2022/03/14

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
03/144,3354,4804,3204,440+3.5%1,073,9001兆2805億-0.07%20.31.33
03/114,2354,3554,2254,290+1.54%1,711,0001兆2372億-3.23%19.621.29
03/104,1054,2404,0704,225+4.71%1,672,9001兆2185億-4.58%19.321.27
03/093,9904,1353,9504,035+1.77%1,328,9001兆1637億-8.71%18.451.21
03/084,0154,1203,9553,965-2.94%1,370,7001兆1435億-10.21%18.131.19
03/074,2604,2904,0404,085-5.66%1,315,7001兆1781億-7.45%18.681.22
03/044,3604,3654,2154,330-1.7%1,627,4001兆2488億-1.7%19.81.3
03/034,5904,6304,3854,405-4.03%1,439,3001兆2704億+0.36%20.141.32
03/024,6404,6654,5554,590-2.03%926,0001兆3238億+5.01%20.991.38
03/014,6954,7304,6554,685+2.4%1,046,3001兆3512億+7.63%21.421.4
02/284,5504,6054,5104,575-0.11%805,4001兆3194億+5.56%20.921.37
02/254,5604,6404,5304,580+0.22%979,3001兆3209億+5.99%20.941.37
02/244,6204,6704,5054,570-2.04%1,926,3001兆3180億+6.28%20.91.37
02/224,6954,7304,6304,665-2.91%1,296,4001兆3454億+8.94%21.331.4
02/214,7454,8404,7404,805-1.13%749,7001兆3858億+12.79%21.971.44
02/184,8804,9554,8354,860-0.51%1,120,6001兆4016億+14.87%22.221.46
02/174,9254,9604,8254,885+0.1%1,337,4001兆4088億+16.23%22.341.46
02/164,6754,9004,6754,880+5.63%1,996,7001兆4074億+16.97%22.311.46
02/154,4354,6404,4104,620+7.32%2,680,6001兆3324億+11.7%21.121.38
02/144,3604,3904,2554,305-1.71%1,364,0001兆2416億+4.62%19.681.29
02/104,4154,4354,3154,380+1.74%1,433,9001兆2632億+6.67%20.031.31
02/094,3304,3454,2654,305+0.7%1,030,3001兆2416億+5%19.681.29
02/084,2004,3004,1954,275+2.15%715,0001兆2329億+4.42%19.551.28
02/074,1154,1904,0954,185+0.97%500,0001兆2069億+2.4%19.131.25
02/044,1954,2304,1004,145-1.07%680,0001兆1954億+1.47%18.951.24
02/034,1304,2154,1004,190+0.84%598,6001兆2084億+2.52%19.161.26
02/024,0854,1704,0704,155+3.49%679,5001兆1983億+1.71%191.24
02/013,9254,0503,9254,015+1.9%664,9001兆1579億-1.71%18.361.2
01/313,9103,9603,9003,940+0.25%604,1001兆1363億-3.62%18.011.18
01/283,9453,9753,8903,930+1.81%642,4001兆1334億-3.96%17.971.18
01/273,9403,9553,7953,860-1.4%1,067,5001兆1132億-5.65%17.651.16
01/263,9053,9853,9053,915-1.14%660,7001兆1291億-4.4%17.91.17
01/254,0804,0903,9303,960-4.35%885,7001兆1421億-3.32%18.111.19
01/244,1854,2154,0954,140-1.78%744,3001兆1940億+0.95%18.931.24
01/214,1554,2154,0904,215-0.71%821,1001兆2156億+2.93%19.271.26
01/204,0754,2504,0754,245+4.69%1,021,4001兆2243億+3.92%19.411.27
01/194,0404,1354,0254,055-1.34%828,5001兆1695億-0.49%18.541.21
01/184,1354,1854,0804,110-0.48%391,7001兆1853億+0.91%18.791.23
01/174,1204,1954,0904,130+1.23%374,7001兆1911億+1.5%18.881.24
01/144,0804,1104,0104,080-1.57%835,8001兆1767億+0.37%18.651.22
01/134,0854,1704,0554,145+0.73%580,2001兆1954億+2.12%18.951.24
01/124,0254,1354,0204,115+3%612,9001兆1868億+1.73%18.811.23
01/114,0454,0553,9303,995-1.96%717,2001兆1521億-0.87%18.271.2
01/074,1054,1654,0654,075-0.49%788,9001兆1752億+1.54%18.631.22
01/064,2054,2804,0754,095-3.08%894,6001兆1810億+2.53%18.721.23
01/054,1454,2504,1254,225+1.56%669,1001兆2185億+6.29%19.321.27
01/044,1504,1604,0904,160+1.46%552,9001兆1997億+5.21%19.021.25
2021
12/304,1054,1304,0654,100-0.73%610,7001兆1824億+4.14%10.351.33
12/294,1604,1854,1204,130-1.67%454,8001兆1911億+5.14%10.431.34
12/284,1804,2304,1304,200+1.33%842,9001兆2113億+7.2%10.61.36
12/274,1554,1804,1404,1450%565,0001兆1954億+6.04%10.461.34
12/244,1104,1604,1004,145+1.1%402,6001兆1954億+6.17%10.461.34
12/234,0954,1004,0604,100+1.86%513,9001兆1824億+5.1%10.351.33
12/223,9554,0253,9504,025+2.68%563,7001兆1608億+3.31%10.161.3
12/213,9854,0003,9103,920-0.76%815,9001兆1305億+0.49%9.91.27
12/203,9253,9753,9203,950+0.13%748,8001兆1392億+1.02%9.971.28
12/174,0304,0353,9453,945-3.19%1,183,1001兆1377億+0.56%9.961.28
12/164,0404,0754,0154,075+2%751,3001兆1752億+3.58%10.291.32
12/153,9404,0103,9303,995+1.01%606,0001兆1521億+1.34%10.091.29
12/143,9854,0203,9503,955-1.49%727,6001兆1406億+0.03%9.981.28
12/134,0054,0604,0054,015+0.63%641,0001兆1579億+1.08%10.141.3
12/103,9604,0503,9553,990-0.37%984,9001兆1507億+0.1%10.071.29
12/094,0504,0803,9954,005-1.11%945,6001兆1550億+0.05%10.111.3
12/084,0004,0903,9754,050+3.58%1,158,8001兆1680億+0.92%10.221.31
12/073,8753,9403,8103,910+2.76%1,275,9001兆1276億-2.86%9.871.27
12/063,7703,8353,7453,805+1.47%904,8001兆974億-5.72%9.611.23
12/033,7003,7653,6453,750+5.63%1,553,7001兆815億-7.36%9.471.21
12/023,5503,5903,5003,550-1.93%1,186,6001兆238億-12.63%8.961.15
12/013,6003,6453,5703,620+0.28%1,059,3001兆440億-11.34%9.141.17
11/303,7503,7853,6053,610-2.43%1,544,6001兆411億-11.93%9.111.17
11/293,6803,8303,6703,700-1.07%1,236,7001兆671億-10.17%9.341.2
11/263,8403,8553,7003,740-3.36%964,5001兆786億-9.68%9.441.21
11/253,9103,9353,8703,870-0.13%578,4001兆1161億-7.02%9.771.25
11/243,9554,0003,8703,875-2.88%878,5001兆1175億-7.3%9.781.25
11/223,9804,0053,9553,990-0.62%764,3001兆1507億-5%10.071.29
11/194,0554,0603,9854,015-1.11%789,5001兆1579億-4.7%10.141.3
11/184,0004,0703,9854,060+1.88%778,9001兆1709億-3.84%10.251.31
11/174,1304,1403,9803,985-3.74%1,012,6001兆1493億-5.73%10.061.29
11/164,1454,2054,1204,140-0.12%879,9001兆1940億-2.24%10.451.34
11/154,4004,4204,0904,145-3.04%1,288,9001兆1954億-2.22%10.461.34
11/124,2304,3304,2304,275+1.06%885,2001兆2329億+0.8%10.791.38
11/114,2354,2804,2204,230-0.82%476,7001兆2199億-0.12%10.681.37
11/104,2754,3404,2504,265-0.7%487,6001兆2300億+0.88%10.771.38
11/094,3854,4104,2604,295-2.83%644,8001兆2387億+1.7%10.841.39
11/084,4354,4654,4054,420+1.49%727,5001兆2747億+4.71%11.161.43
11/054,4004,4004,2804,355-1.14%568,4001兆2560億+3.37%10.991.41
11/044,3804,4104,3354,405+3.04%915,4001兆2704億+4.61%11.121.43
11/024,3104,3254,2504,275-1.72%579,8001兆2329億+1.62%10.791.38
11/014,2304,3504,2054,350+4.32%934,3001兆2545億+3.28%10.981.41
10/294,1704,2004,0804,170+1.71%881,9001兆2026億-0.97%10.531.35
10/284,0904,1304,0654,100-0.61%626,0001兆1824億-2.8%10.351.33
10/274,0804,1254,0704,125+1.73%493,5001兆1896億-2.3%10.411.34
10/264,0754,0904,0354,055+1%739,9001兆1695億-4.02%10.241.31
10/254,0954,1103,9954,015-2.55%986,0001兆1579億-5.17%10.141.3
10/224,1754,2004,1054,120-2.94%1,028,9001兆1882億-2.94%10.41.33
10/214,2604,2954,2154,245-0.7%746,9001兆2243億-0.19%10.721.37
10/204,3054,3304,2604,275-0.7%484,2001兆2329億+0.4%10.791.38
10/194,3754,3804,2854,305-1.6%431,2001兆2416億+1.06%10.871.39
10/184,3304,3754,2954,375+1.27%519,5001兆2617億+2.68%11.051.42
10/154,2504,3304,2404,320+1.89%589,0001兆2459億+1.48%10.911.4