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
03/311,5951,6041,5851,588-1.24%3,411,5001兆2345億+3.66%9.751.03
03/301,6191,6211,5831,608-1.11%2,774,4001兆2501億+5.03%9.881.04
03/291,5991,6261,5981,626+2.01%2,967,4001兆2641億+6.14%9.991.06
03/281,6051,6061,5721,5940%2,269,4001兆2392億+4.11%9.791.03
03/251,6101,6241,5851,594-0.38%3,902,7001兆2392億+4.11%9.791.03
03/241,5751,6021,5631,6000%3,235,7001兆2439億+4.51%9.831.04
03/231,5891,6071,5801,600+1.52%3,433,5001兆2439億+4.58%9.831.04
03/221,5941,6061,5661,576-0.25%4,441,8001兆2252億+3.21%9.681.02
03/181,5731,5891,5441,580-2.05%5,014,5001兆2283億+3.61%9.711.03
03/171,6021,6241,5751,613+4.4%3,860,6001兆2540億+6.05%9.911.05
03/161,5301,5521,5201,545+0.78%2,927,8001兆2011億+1.91%9.491
03/151,5021,5561,5011,533+2.13%2,542,2001兆1918億+1.32%9.421
03/141,4601,5181,4601,501+3.09%3,086,6001兆1669億-0.79%9.220.97
03/111,4601,4691,4361,456+0.34%6,033,6001兆1319億-3.77%8.940.95
03/101,4441,4631,4251,451+4.31%4,996,8001兆1280億-4.1%8.910.94
03/091,3531,4091,3421,391+7.91%6,146,3001兆814億-7.88%8.540.9
03/081,3701,3831,2861,289-6.86%5,077,2001兆21億-14.69%7.920.84
03/071,4751,4871,3811,384-9.13%4,836,8001兆759億-8.65%8.50.9
03/041,5581,5611,5141,523-3.06%3,370,7001兆1840億+0.59%9.350.99
03/031,5551,5831,5521,571+4.25%2,497,6001兆2213億+4.18%9.651.02
03/021,5301,5431,5021,507-3.4%3,367,1001兆1716億+0.4%9.260.98
03/011,5751,5861,5471,560+0.19%2,622,4001兆2128億+4.21%9.581.01
02/281,5251,5681,5181,557+1.5%2,851,8001兆2104億+4.5%9.561.01
02/251,5311,5491,5101,534+0.26%2,160,5001兆1925億+3.3%9.421
02/241,5441,5581,5201,530-1.42%2,750,6001兆1894億+3.24%9.40.99
02/221,5981,6021,5451,552-5.25%3,675,7001兆2065億+4.86%9.531.01
02/211,5891,6431,5831,638+2.5%2,610,0001兆2734億+10.75%10.061.06
02/181,5791,6091,5701,598+0.44%1,593,3001兆2423億+8.49%9.821.04
02/171,5941,6181,5811,591-0.19%1,999,0001兆2369億+8.23%9.771.03
02/161,6091,6101,5791,594+1.14%2,531,7001兆2392億+8.58%9.791.03
02/151,5481,5871,5291,576+2.6%3,952,3001兆2252億+7.8%9.681.02
02/141,5101,5501,4881,536+1.79%4,520,4001兆1941億+5.28%9.431
02/101,5241,5241,4901,509+1.07%2,944,1001兆1731億+3.64%9.270.98
02/091,5031,5141,4861,493+1.5%2,538,2001兆1607億+2.54%9.170.97
02/081,4861,5031,4641,471-1.34%3,545,0001兆1436億+1.1%9.040.95
02/071,5091,5171,4761,491-2.1%2,490,6001兆1591億+2.54%9.160.97
02/041,5181,5331,4891,523+2.28%3,526,1001兆1840億+4.89%9.350.99
02/031,4431,4921,4381,489+2.2%2,357,1001兆1576億+2.69%9.150.97
02/021,4211,4681,4201,457+4.22%3,357,0001兆1327億+0.62%8.950.95
02/011,4181,4261,3921,398+0.29%2,019,5001兆868億-3.52%8.590.91
01/311,3821,4021,3581,394+0.43%2,325,9001兆837億-3.99%8.560.9
01/281,3771,3911,3651,388+1.61%1,830,3001兆790億-4.6%8.530.9
01/271,4041,4171,3571,366-1.66%2,443,2001兆619億-6.25%8.390.89
01/261,4051,4141,3751,389+0.22%1,389,5001兆798億-4.86%8.530.9
01/251,3911,4151,3711,386-0.86%1,791,1001兆775億-5.33%8.510.9
01/241,3781,4021,3621,398+0.5%1,497,5001兆868億-4.77%8.590.91
01/211,4001,4111,3571,391-2.93%3,220,6001兆814億-5.5%8.540.9
01/201,4311,4521,4151,433-1.24%2,692,1001兆1140億-2.91%8.80.93
01/191,4611,4781,4491,451-2.36%3,159,3001兆1280億-1.83%8.910.94
01/181,5131,5211,4791,486-2.17%2,273,6001兆1552億+0.47%9.130.96
01/171,5091,5281,5071,519+0.66%1,411,8001兆1809億+2.64%9.330.99
01/141,5131,5241,4901,509-0.66%2,404,5001兆1731億+1.89%9.270.98
01/131,5201,5371,5071,519-0.39%1,874,6001兆1809億+2.43%9.330.99
01/121,4951,5301,4781,525+4.1%2,603,5001兆1855億+2.9%9.370.99
01/111,4771,4871,4421,465-0.81%1,872,9001兆1389億-1.21%90.95
01/071,4901,5041,4621,477+0.41%2,965,4001兆1482億-0.54%9.070.96
01/061,5081,5271,4661,471-2.58%3,031,3001兆1436億-1.08%9.040.95
01/051,5011,5131,4961,510+2.03%2,834,7001兆1739億+1.41%9.280.98
01/041,4511,4841,4351,480+3.42%3,177,5001兆1506億-0.8%9.090.96
2021
12/301,4311,4381,4251,431-1.38%1,885,3001兆1125億-4.47%8.790.93
12/291,4371,4571,4351,451-0.27%2,227,9001兆1280億-3.72%8.910.94
12/281,4711,4751,4431,455-0.21%2,524,1001兆1311億-3.9%8.940.94
12/271,4751,4781,4541,458-1.55%1,540,0001兆1335億-4.14%8.960.95
12/241,4851,4971,4801,481+0.2%1,043,1001兆1513億-3.2%9.10.96
12/231,4611,4801,4491,478+1.86%1,357,6001兆1490億-3.84%9.080.96
12/221,4541,4661,4451,451-0.14%1,505,0001兆1280億-6.02%8.910.94
12/211,4601,4681,4491,453+1.47%1,916,8001兆1296億-6.38%8.930.94
12/201,4571,4731,4301,432-3.37%2,754,3001兆1132億-8.15%8.80.93
12/171,4901,5121,4801,482-1.53%2,659,5001兆1521億-5.48%9.10.96
12/161,5101,5281,5021,505+0.67%2,707,6001兆1700億-4.26%9.240.98
12/151,4651,5011,4611,495+1.56%1,247,3001兆1622億-5.08%9.180.97
12/141,4821,5011,4711,472-1.21%2,236,4001兆1443億-6.89%9.040.96
12/131,5081,5081,4871,490+0.34%1,983,5001兆1583億-5.99%9.150.97
12/101,4971,5271,4851,485-1.53%4,562,9001兆1545億-6.54%9.120.96
12/091,5381,5431,5001,508-2.58%4,358,0001兆1723億-5.4%9.260.98
12/081,5611,5721,5441,548-0.13%2,746,7001兆2034億-3.07%9.511
12/071,5261,5551,5051,550+2.92%2,430,1001兆2050億-2.94%9.521.01
12/061,5211,5281,4871,506-1.89%2,835,8001兆1708億-5.64%9.250.98
12/031,5201,5421,5041,535+1.59%2,078,5001兆1933億-4%9.431
12/021,5091,5191,4821,511-1.18%2,421,2001兆1747億-5.56%9.280.98
12/011,5211,5511,5041,529-0.2%3,184,8001兆1887億-4.5%9.390.99
11/301,6131,6141,5321,532-3.34%7,629,2001兆1910億-4.25%9.410.99
11/291,5951,6261,5841,585-2.52%2,584,6001兆2322億-0.81%9.741.03
11/261,6481,6631,6171,626-1.57%1,666,5001兆2641億+1.94%9.991.06
11/251,6451,6591,6361,652+0.92%1,683,4001兆2843億+3.77%10.151.07
11/241,6411,6631,6271,637+0.06%2,339,2001兆2726億+3.02%10.061.06
11/221,6591,6591,6291,636-1.56%1,638,0001兆2718億+3.09%10.051.06
11/191,6571,6741,6451,662+0.18%1,573,2001兆2921億+4.86%10.211.08
11/181,6421,6651,6351,659+0.36%1,144,2001兆2897億+4.93%10.191.08
11/171,6591,6781,6421,653+0.3%2,302,5001兆2851億+4.82%10.151.07
11/161,6601,6931,6471,648+1.29%1,992,5001兆2812億+4.7%10.121.07
11/151,6501,6641,6211,627-1.87%2,545,0001兆2648億+3.7%9.991.06
11/121,6201,6581,6161,658+3.62%3,754,9001兆2889億+6.01%10.181.08
11/111,5741,6071,5741,600+1.59%2,423,1001兆2439億+2.83%9.831.04
11/101,6141,6251,5671,575-3.37%2,834,1001兆2244億+1.61%9.671.02
11/091,6501,6561,5811,630+2.32%4,565,5001兆2672億+5.5%10.011.06
11/081,5951,6091,5881,593+0.82%3,662,6001兆2384億+3.58%9.781.03
11/051,6031,6041,5621,580-1.62%2,326,5001兆2283億+3.2%9.711.03
11/041,6001,6111,5661,606+1.71%3,044,6001兆2485億+5.17%9.861.04
11/021,5751,5901,5611,579+1.22%2,109,6001兆2275億+3.75%9.71.02