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
03/311,2001,2481,1791,209+3.87%1,032,400437億6213万+13.52%10.141.18
03/301,1671,1691,1381,164+0.52%261,800421億3327万+10.02%9.761.13
03/291,1501,1631,1321,158+2.48%352,400419億1608万+9.87%9.711.13
03/281,1591,1591,1211,130-2.5%327,700409億257万+7.31%9.481.1
03/251,1651,1801,1321,159+1.13%381,000419億5228万+9.96%9.721.13
03/241,1021,1461,1021,146+1.24%385,300414億8172万+8.83%9.611.12
03/231,0981,1451,0911,132+6.59%559,700409億7496万+7.5%9.51.1
03/221,1041,1071,0561,062-2.21%373,600384億4118万+0.95%8.911.04
03/181,0911,0971,0681,086+0.09%371,100393億990万+2.45%9.111.06
03/171,0461,0871,0261,085+8.18%762,100392億7371万+1.78%9.11.06
03/169961,0129841,003+3.83%646,100363億555万-6.09%8.410.98
03/15962971954966+0.1%400,200349億6627万-10.31%8.10.94
03/14972980962965+0.31%468,100349億3007万-11.31%8.090.94
03/119951,011953962-6.15%627,600348億2148万-12.31%8.070.94
03/101,0291,0391,0061,025+4.06%409,100371億189万-7.66%8.61
03/099701,017953985+0.2%499,400356億5401万-11.97%8.260.96
03/089351,001933983+2.18%650,200355億8161万-12.93%8.250.96
03/07981988954962-5.87%688,000348億2148万-15.47%8.070.94
03/041,0601,0671,0031,022-5.55%574,900369億9330万-10.82%8.571
03/031,1011,1251,0781,082-0.18%474,500391億6511万-6.24%9.081.05
03/021,0881,1071,0681,084-3.04%456,400392億3751万-6.47%9.091.06
03/011,0991,1181,0871,118+4.29%472,300404億6821万-4.12%9.381.09
02/281,0681,0821,0321,072+1.04%499,500388億314万-8.61%8.991.04
02/251,0471,0641,0221,061+5.89%446,800384億498万-10.24%8.91.03
02/241,0201,0299871,002-2.81%570,400362億6936万-15.87%8.40.98
02/221,0331,0551,0151,031-3.91%468,900373億1907万-14.51%8.651
02/211,0961,0961,0471,073-5.38%685,600388億3934万-11.98%91.05
02/181,1151,1471,1081,134-0.96%464,300410億4736万-7.95%9.511.11
02/171,1531,1791,1341,145+0.17%647,500414億4552万-7.88%9.61.12
02/161,1771,1821,1231,143+0.62%556,300413億7313万-8.92%9.591.11
02/151,1101,1481,1101,136+1.16%510,500411億1975万-10.2%9.531.11
02/141,1261,1671,1001,123-9.87%1,021,500406億4919万-11.99%9.421.09
02/101,2891,2911,2161,246+1.05%1,245,100451億142万-3.34%10.451.21
02/091,1681,2451,1571,233+7.97%977,200446億3086万-5.01%10.341.2
02/081,2011,2121,1311,142-6.47%1,042,800413億3693万-12.82%9.581.11
02/071,2451,2461,1981,221-2.01%606,600441億9649万-7.99%10.241.19
02/041,2021,2521,1941,246+3.49%456,000451億142万-6.95%10.451.21
02/031,2611,2611,2021,204-6.38%517,600435億8114万-10.95%10.11.17
02/021,2501,2861,2341,286+3.63%479,700465億4930万-5.99%10.791.25
02/011,2981,3121,2271,241-0.4%574,800449億2043万-10.2%10.411.21
01/311,2141,2691,1951,246+3.66%476,800451億142万-10.68%10.451.21
01/281,1621,2191,1461,202+3.44%500,300435億875万-14.45%10.081.17
01/271,2311,2581,1511,162-4.68%638,700420億6087万-17.82%9.751.13
01/261,2091,2431,1981,219+0.83%415,400441億2410万-14.34%10.231.19
01/251,2711,2901,2011,209-3.9%605,400437億6213万-15.57%10.141.18
01/241,2451,2731,2411,258-1.56%499,700455億3578万-13%10.551.23
01/211,2561,2871,2351,278-2.07%696,500462億5972万-12.04%10.721.25
01/201,2861,3191,2661,305+0.31%529,500472億3704万-10.62%10.951.27
01/191,3251,3491,2791,301-3.91%898,700470億9225万-11.32%10.911.27
01/181,3681,3881,3301,354-0.88%514,200490億1069万-8.27%11.361.32
01/171,3871,4111,3601,366-2.15%348,000494億4505万-8.01%11.461.33
01/141,3801,4011,3581,396-0.85%455,500505億3096万-6.56%11.711.36
01/131,4451,4571,4041,408-2.96%447,100509億6533万-6.07%11.811.37
01/121,4281,4531,4141,451+4.09%723,700525億2180万-3.2%12.171.41
01/111,3811,4051,3691,394-1.2%635,000504億5857万-7.19%11.691.36
01/071,4451,4711,3831,411-2.42%906,200510億7392万-6.37%11.841.38
01/061,4201,4581,3951,446-2.1%832,100523億4081万-4.55%12.131.41
01/051,5301,5351,4701,477-3.78%628,200534億6292万-2.83%12.391.44
01/041,5671,5781,5061,535-1.35%702,300555億6234万+0.66%12.881.5
2021
12/301,5191,5571,4951,556+2.3%668,500563億2248万+1.9%13.051.52
12/291,5541,5811,5141,521-2.62%684,600550億5558万-0.46%12.761.48
12/281,6201,6291,5401,562-3.04%926,800565億3966万+1.83%13.11.52
12/271,6281,6681,5711,611-1.17%1,070,300583億1331万+4.75%13.511.57
12/241,5941,6691,5771,630+2.64%1,589,100590億105万+5.71%13.671.59
12/231,5181,5891,4981,588+6.65%1,321,800574億8078万+3.05%13.321.55
12/221,4281,5011,4281,489+4.2%1,068,000538億9728万-3.62%12.491.45
12/211,4151,4301,3241,429+2.58%1,204,800517億2546万-7.81%11.991.39
12/201,4181,4451,3831,393-3.06%791,800504億2237万-10.42%11.681.36
12/171,5031,5081,4111,437-8.12%1,617,700520億1504万-7.83%12.051.4
12/161,5051,5901,5001,564+9.14%1,522,300566億1205万+0.84%13.121.52
12/151,4351,4781,4251,433-0.07%468,300518億7025万-6.64%12.021.4
12/141,4601,4751,4221,434-3.24%527,500519億645万-5.78%12.031.4
12/131,5401,5541,4761,482-2.82%618,300536億4390万-1.59%12.431.44
12/101,5701,5951,5161,525-3.6%693,800552億37万+2.49%12.791.49
12/091,6021,6121,5321,582-0.38%1,150,300572億6360万+7.69%13.271.54
12/081,5931,6081,5311,588+3.59%1,364,900574億8078万+9.82%13.321.55
12/071,4601,5361,4571,533+8.72%1,131,200554億8995万+7.73%12.861.49
12/061,5061,5121,3711,410-7.6%1,422,800510億3772万+0.57%11.831.37
12/031,5531,5791,4801,526+0.07%973,900552億3657万+9.94%12.81.49
12/021,5881,6461,5111,525-5.16%1,298,700552億37万+11.56%12.791.49
12/011,6101,6781,5711,608+2.42%1,279,800582億472万+19.38%13.491.57
11/301,6341,6481,5641,570-1.51%958,300568億2923万+18.67%13.171.53
11/291,5701,6841,5531,594+0.38%1,360,400576億9796万+22.52%13.371.55
11/261,6131,6461,5511,5880%1,070,900574億8078万+24.26%13.321.55
11/251,6701,6731,5551,588-4.68%1,536,500574億8078万+26.33%13.321.55
11/241,6581,6981,6121,6660%1,023,300603億414万+34.79%13.971.62
11/221,7601,7901,6361,666-1.65%2,756,500603億414万+37.46%13.971.62
11/191,6181,7251,5761,694+4.83%2,390,500613億1766万+42.95%14.211.65
11/181,6581,6941,6161,616-3.75%1,394,700584億9430万+39.79%13.561.57
11/171,6281,6901,6081,679+3.39%1,776,200607億7470万+48.58%14.081.64
11/161,5561,6351,5291,624+4.44%2,121,100587億8387万+47.23%13.621.58
11/151,4751,5771,4411,555+3.81%3,661,400562億8628万+44.11%13.041.52
11/121,3501,5201,3501,498+22.79%4,789,800542億2305万+41.59%12.571.46
11/111,1851,2321,1851,220+3.3%1,310,500441億6030万+17.76%10.231.19
11/101,1181,1971,1101,181+8.15%1,773,900427億4861万+15.22%9.911.15
11/091,0411,1081,0231,092+4.7%808,400395億2708万+7.69%9.161.06
11/081,0311,0581,0241,043+1.36%305,700377億5343万+3.57%8.751.02
11/051,0501,0531,0011,029-1.53%320,500372億4668万+2.49%8.631
11/041,0351,0471,0301,045+2.45%243,500378億2583万+4.19%8.771.02
11/021,0001,0431,0001,020+0.59%302,100369億2090万+1.8%8.560.99