株価チャート

2021/11/02~2022/03/31

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
03/317,5187,5697,4647,502-1.03%1,346,9003兆8607億+4.43%14.241.2
03/307,6147,6307,4917,580-0.34%1,131,0003兆9008億+5.59%14.391.21
03/297,6387,6477,5277,606+0.89%1,093,4003兆9142億+5.98%14.431.22
03/287,5807,6087,5147,539-0.54%874,8003兆8797億+5.06%14.311.21
03/257,6107,6367,4957,580+0.2%963,7003兆9008億+5.57%14.391.21
03/247,4777,5657,3767,565-0.47%1,306,7003兆8931億+5.3%14.361.21
03/237,5337,6267,4817,601+2.33%1,339,8003兆9116億+5.82%14.431.22
03/227,4007,4707,3527,428+2.43%1,355,3003兆8226億+3.44%14.11.19
03/187,2037,2777,1867,252+0.96%1,297,2003兆7320億+0.71%13.761.16
03/177,2307,2397,1557,183+2.7%1,406,6003兆6965億-0.55%13.631.15
03/166,9557,0146,9076,994+1.95%1,095,1003兆5992億-3.41%13.271.12
03/156,8296,8976,8036,860+0.19%745,6003兆5303億-5.59%13.021.1
03/146,8086,9396,7906,847+2.07%973,0003兆5236億-6.18%12.991.1
03/116,8006,8506,6506,708-2.64%1,603,6003兆4521億-8.51%12.731.07
03/106,7726,8986,7656,890+5.74%1,893,1003兆5457億-6.58%13.081.1
03/096,6086,6216,5146,516-1.57%1,581,7003兆3533億-12.02%12.371.04
03/086,6316,7576,6006,620-1.65%1,441,0003兆4068億-11.15%12.561.06
03/076,8536,9006,6876,731-5.08%1,771,7003兆4639億-10.11%12.771.08
03/047,2457,2467,0547,091-2.35%1,237,2003兆6492億-5.65%13.461.14
03/037,2447,2637,1337,262+1.24%1,200,1003兆7372億-3.67%13.781.16
03/027,1627,1977,1217,173-1.77%1,154,0003兆6914億-5.06%13.611.15
03/017,3417,3787,2867,302+0.55%943,5003兆7577億-3.65%13.861.17
02/287,2997,3257,2267,262-0.66%1,316,0003兆7372億-4.43%13.781.16
02/257,2657,3427,2157,310+1.64%1,195,9003兆7619億-4.12%13.871.17
02/247,2507,3337,0817,192-2.43%1,598,4003兆7011億-5.95%13.651.15
02/227,4007,4327,3157,371-2.12%1,051,1003兆7933億-4.14%13.991.18
02/217,4417,5557,4317,531-0.76%742,7003兆8756億-2.54%14.291.21
02/187,5277,6057,4857,589-0.58%1,067,8003兆9054億-2.19%14.41.22
02/177,6887,6967,5367,633-0.65%1,084,4003兆9281億-2.07%14.491.22
02/167,6647,7077,6187,683+1.87%885,1003兆9538億-1.88%14.581.23
02/157,6007,6097,4927,542-0.17%1,169,5003兆8813億-4.08%14.311.21
02/147,6717,6717,5257,555-4.57%1,861,4003兆8879億-4.48%14.341.21
02/108,1208,1207,9127,917+1.24%2,622,6004兆742億-0.33%15.021.27
02/097,7227,9107,6267,820+2.6%1,732,1004兆243億-1.89%14.841.25
02/087,6587,7127,6187,622+0.13%1,072,5003兆9224億-4.81%14.471.22
02/077,6377,6447,5187,612-0.65%1,161,2003兆9173億-5.36%14.451.22
02/047,6667,7247,5987,662-0.69%907,5003兆9430億-5.2%14.541.23
02/037,7227,7567,6707,715-0.91%961,6003兆9703億-4.98%14.641.24
02/027,6887,8357,6837,786+1.67%1,249,5004兆68億-4.45%14.781.25
02/017,7027,7957,6527,658+0.37%1,296,7003兆9410億-6.35%14.531.23
01/317,5107,6847,3807,630+1.14%1,340,2003兆9265億-7.11%14.481.22
01/287,5457,5887,4507,544+1.32%1,047,2003兆8823億-8.56%14.321.21
01/277,7547,7547,3977,446-2.88%1,489,9003兆8319億-10.14%14.131.19
01/267,6557,7447,6407,667+0.25%1,055,1003兆9456億-7.89%14.551.23
01/257,7547,8097,5687,648-1.61%1,427,6003兆9358億-8.54%14.511.22
01/247,6707,8137,6027,773-0.35%1,537,7004兆1億-7.54%14.751.24
01/217,7677,8377,6907,800-1.23%1,303,5004兆140億-7.55%14.81.25
01/207,8807,9457,7207,897+0.06%1,371,7004兆639億-6.69%14.991.26
01/198,0978,1537,8537,892-4.01%1,696,3004兆614億-7.02%14.981.26
01/188,3738,4268,1538,222-1.41%1,131,5004兆2312億-3.46%15.61.32
01/178,3468,3858,2948,340+0.19%676,5004兆2919億-2.26%15.831.34
01/148,4008,4398,2338,324-1.57%1,487,4004兆2837億-2.68%15.81.33
01/138,5268,5388,4358,457-1.04%934,0004兆3521億-1.26%16.051.35
01/128,4948,5958,4218,546+0.61%1,346,1004兆3979億-0.28%16.221.37
01/118,8238,8238,4888,494-2.27%1,484,4004兆3712億-1%16.121.36
01/078,5918,7778,5488,691+3.24%2,577,7004兆4726億+1.08%16.491.39
01/068,4838,5268,4068,418-2.35%1,280,1004兆3321億-2.26%15.981.35
01/058,6358,6898,5708,621-0.9%1,065,6004兆4365億-0.14%16.361.38
01/048,5508,7268,5218,699+2.03%1,178,9004兆4767億+0.58%16.511.39
2021
12/308,5668,5898,5128,526-0.81%706,9004兆3876億-1.59%16.181.37
12/298,5688,6368,5138,596+0.12%711,7004兆4237億-1.09%16.311.38
12/288,5258,5868,4908,586+1.59%938,0004兆4185億-1.45%16.291.37
12/278,5008,5368,4508,452-0.58%681,7004兆3496億-3.33%16.041.35
12/248,6008,6138,4948,501-1.02%617,8004兆3748億-3.18%16.131.36
12/238,6118,6308,5568,589+0.82%719,6004兆4201億-2.42%16.31.38
12/228,4808,5408,4678,519+0.92%927,9004兆3840億-3.4%16.171.36
12/218,5008,5258,4178,441+0.43%1,350,5004兆3439億-4.57%16.021.35
12/208,5468,6288,3918,405-2.49%977,5004兆3254億-5.32%15.951.35
12/178,6088,7138,5798,620-1.69%1,466,9004兆4360億-3.29%16.361.38
12/168,7308,7788,6388,768+2.97%1,355,7004兆5122億-1.86%16.641.4
12/158,4218,5378,4178,515+0.61%890,5004兆3820億-4.84%16.161.36
12/148,5368,5828,4228,463-0.61%1,237,1004兆3552億-5.68%16.061.36
12/138,6678,6798,5148,515-1.08%1,273,2004兆3820億-5.37%16.161.36
12/108,5888,6868,5568,608-0.32%1,525,8004兆4298億-4.69%16.341.38
12/098,7838,7838,6118,636-2.19%1,443,0004兆4443億-4.75%16.391.38
12/088,7948,8968,7438,829+2.22%1,620,1004兆5436億-2.82%16.761.41
12/078,5718,6808,4178,637+0.59%2,095,9004兆4448億-4.97%16.391.38
12/068,7628,7988,5528,586-2.37%1,650,6004兆4185億-5.61%16.291.37
12/038,8438,8708,6538,794-1.51%1,620,9004兆5256億-3.37%16.691.41
12/029,0349,0588,8768,929-1.46%1,700,8004兆5950億-1.86%16.951.43
12/019,0659,1808,9949,061+1.46%1,323,3004兆6630億-0.35%17.21.45
11/309,1359,1858,9318,931-0.99%3,552,0004兆5961億-1.64%16.951.43
11/298,9359,1668,9009,020-0.72%1,367,7004兆6419億-0.63%17.121.44
11/269,1259,1858,9819,085-1.01%1,311,0004兆6753億+0.15%17.241.45
11/259,2039,2379,1439,178+0.44%811,8004兆7232億+1.3%17.421.47
11/249,2889,3099,1189,138-2.33%1,259,9004兆7026億+0.88%17.341.46
11/229,3279,4139,2929,356-0.2%1,082,4004兆8148億+3.29%17.761.5
11/199,2019,3959,1359,375+3.43%2,155,3004兆8246億+3.56%17.791.5
11/188,9529,1038,9089,064+0.68%1,205,1004兆6645億+0.25%17.21.45
11/179,0759,1158,9809,003-1.68%1,618,3004兆6331億-0.4%17.091.44
11/169,2149,2309,1319,157-0.95%1,010,7004兆7124億+1.35%17.381.47
11/159,1939,3129,1619,245-0.77%1,136,8004兆7577億+2.39%17.551.48
11/129,2719,3549,2169,317+1.9%1,408,6004兆7947億+3.44%17.681.49
11/119,0999,1939,0239,143+0.27%789,4004兆7052億+1.85%17.351.46
11/109,0369,1549,0329,118-0.08%734,7004兆6923億+1.79%17.31.46
11/099,1009,1958,9869,125+0.23%1,112,3004兆6959億+2.04%17.321.46
11/089,2889,4059,0709,104-2.66%1,814,6004兆6851億+1.93%17.281.46
11/059,5039,5709,3539,353-1.58%2,057,7004兆8132億+4.56%17.751.5
11/049,3149,5509,1709,503+4.79%3,642,1004兆8904億+6.11%18.031.52
11/028,9509,1388,8959,069+1.51%1,647,6004兆6671億+1.21%17.211.45