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
03/312,2012,2622,1912,223+0.18%38,235,60036兆2682億+8.44%10.521.14
03/302,2162,2482,1892,219-1.86%36,673,40036兆2029億+8.46%10.51.14
03/292,2222,2612,2212,261+2.68%43,733,90036兆8881億+10.62%10.71.16
03/282,2122,2172,1832,202+0.59%23,368,40035兆9256億+7.89%10.421.13
03/252,2102,2172,1802,189-0.5%25,328,70035兆7135億+7.36%10.361.12
03/242,1482,2092,1412,200+2.95%40,085,70035兆8929億+7.9%10.411.13
03/232,0952,1392,0912,137+3.99%33,324,10034兆8651億+4.91%10.111.1
03/222,0362,0642,0362,055+1.73%30,788,70033兆5272億+0.78%9.721.06
03/182,0012,0251,9962,020-0.79%43,985,40032兆9562億-1.32%9.561.04
03/172,0452,0652,0102,036+2.26%35,580,40033兆2173億-1.12%9.631.05
03/161,9682,0001,9681,991+1.84%32,882,20032兆4831億-3.77%9.421.02
03/151,9131,9761,9071,955+2.14%26,940,00031兆8958億-6.05%9.251
03/141,8831,9291,8821,914+2.85%26,346,20031兆2268億-8.6%9.060.98
03/111,8901,8951,8441,861-4.37%44,804,20030兆3621億-11.76%8.810.96
03/101,9421,9461,9051,946+5.42%36,656,20031兆7489億-8.42%9.211
03/091,8501,8841,8311,846+1.93%36,677,40030兆1174億-13.62%8.730.95
03/081,8441,8561,8051,811-1.84%44,177,70029兆5464億-15.88%8.570.93
03/071,8751,8891,8261,845-6.53%67,968,00030兆1011億-14.98%8.730.95
03/042,0272,0281,9651,974-3.57%48,833,00032兆2057億-9.53%9.341.01
03/032,0752,0952,0462,047+0.39%26,276,60033兆3967億-6.61%9.691.05
03/022,0802,0822,0342,039-4.41%42,180,90033兆2662億-7.32%9.651.05
03/012,1202,1542,1192,133-0.28%23,177,00034兆7998億-3.48%10.091.1
02/282,1072,1392,0872,139+1.66%26,767,70034兆8977億-3.47%10.121.1
02/252,0852,1142,0792,104+0.62%26,344,30034兆3267億-5.4%9.961.08
02/242,1092,1242,0812,091-1.55%29,577,00034兆1146億-6.32%9.891.07
02/222,1482,1522,1112,124-2.25%21,140,00034兆6530億-5.39%10.051.09
02/212,1482,1772,1332,173-0.5%15,200,70035兆4524億-3.72%10.281.12
02/182,1422,1932,1402,184+1.06%20,267,40035兆6319億-3.62%10.331.12
02/172,1762,1792,1482,161-1.46%26,975,70035兆2566億-5.01%10.231.11
02/162,1852,1982,1732,193+1.81%22,686,90035兆7787億-3.94%10.381.13
02/152,1872,1892,1452,154-1.28%31,404,20035兆1424億-5.86%10.191.11
02/142,1742,1972,1602,182-3.19%39,268,70035兆5993億-4.88%10.321.12
02/102,3012,3202,2222,254-2.76%42,419,70036兆7739億-1.91%10.671.16
02/092,3402,3762,3022,318+0.96%42,075,10037兆8181億+0.78%10.971.19
02/082,2672,3152,2632,296+0.88%20,722,70037兆4592億0%10.861.18
02/072,2602,2762,2512,276-0.09%19,062,80037兆1329億-0.57%10.771.17
02/042,2892,3002,2622,278-0.7%20,162,50037兆1655億-0.18%10.781.17
02/032,2392,3132,2372,294+0.88%22,026,90037兆4265億+0.79%10.851.18
02/022,2452,2882,2372,274+2.11%26,879,70037兆1002億+0.22%10.761.17
02/012,2612,2742,2182,227-0.85%24,070,10036兆3334億-1.55%10.541.14
01/312,2252,2562,1922,246+0.4%25,588,90036兆6434億-0.49%10.631.15
01/282,2002,2542,1922,237+3.42%31,409,30036兆4966億-0.53%10.581.15
01/272,2372,2502,1592,163-2.66%37,600,10035兆2893億-3.57%10.231.11
01/262,2532,2632,2092,222-0.67%26,042,50036兆2519億-0.71%10.511.14
01/252,2432,2602,2242,237-1.84%31,059,20036兆4966億+0.18%10.581.15
01/242,2352,2882,2192,279-0.26%27,763,70037兆1818億+2.24%10.781.17
01/212,2882,2952,2312,285-2.48%36,518,00037兆2797億+2.79%10.811.17
01/202,2982,3602,2862,343+1.74%32,283,60038兆2260億+5.87%11.091.2
01/192,3242,3772,3032,303-4.99%48,185,30037兆5734億+4.68%10.91.18
01/182,4432,4752,4012,424+0.04%41,189,30039兆5475億+10.68%11.471.25
01/172,4012,4422,3792,423+1.38%23,591,30039兆5312億+11.4%11.461.24
01/142,4102,4232,3752,390-0.91%38,594,60038兆9928億+10.6%11.311.23
01/132,3502,4232,3422,412+2.2%39,518,40039兆3517億+12.24%11.411.24
01/122,3552,3622,3092,360+1.64%33,915,90038兆5033億+10.49%11.171.21
01/112,3102,3282,2832,322+0.61%29,710,80037兆8834億+9.32%10.991.19
01/072,3072,3242,2752,308+1.01%30,903,50037兆6549億+9.23%10.921.19
01/062,2852,3272,2772,285-0.31%37,579,60037兆2797億+8.65%10.811.17
01/052,3302,3412,2592,292+2.55%53,536,30037兆3939億+9.61%10.851.18
01/042,1582,2382,1552,235+6.13%43,072,60036兆4639億+7.45%10.581.15
2021
12/302,1042,1162,0912,106-0.24%14,009,60034兆3593億+1.54%9.961.08
12/292,1222,1292,1072,111-1.03%14,440,60034兆4409億+1.78%9.991.08
12/282,1302,1382,1162,133+1.19%17,152,50034兆7998億+2.8%10.091.1
12/272,0962,1162,0932,108+0.52%11,932,50034兆3919億+1.64%9.971.08
12/242,1012,1122,0882,0970%10,236,70034兆2125億+1.06%9.921.08
12/232,0552,0972,0552,097+1.94%19,290,70034兆2125億+1.01%9.921.08
12/222,0732,0782,0362,057-0.68%19,962,80033兆5599億-0.96%9.731.06
12/212,0922,0932,0672,071+0.98%23,334,30033兆7883億-0.43%9.81.06
12/202,0732,0962,0512,051-2.47%18,811,30033兆4620億-1.49%9.71.05
12/172,1362,1652,1002,103-1.73%38,176,70034兆3104億+0.96%9.951.08
12/162,1472,1632,1332,140+0.99%30,403,40034兆9140億+2.88%10.131.1
12/152,0832,1322,0812,119+3.62%35,698,90034兆5714億+2.17%10.031.09
12/142,0212,0552,0192,045+2.15%22,353,80033兆3641億-1.16%9.681.05
12/132,0322,0352,0022,002-2.44%28,905,20032兆6626億-3.24%9.471.03
12/102,0572,0702,0432,052-0.24%18,235,10033兆4783億-0.87%9.711.05
12/092,0812,0922,0512,057-0.53%19,139,30033兆5599億-0.68%9.731.06
12/082,0872,0982,0682,068-1.76%24,065,30033兆7393億-0.1%9.791.06
12/072,0652,1152,0532,105+1.89%28,638,40034兆3430億+1.74%9.961.08
12/062,1172,1182,0612,066-0.63%19,515,30033兆7067億0%9.781.06
12/032,0532,0822,0412,079+1.61%19,023,70033兆9188億+0.78%9.841.07
12/022,0302,0512,0052,0460%24,357,00033兆3804億-0.68%9.681.05
12/012,0082,0742,0072,046+2.25%25,290,50033兆3804億-0.53%9.681.05
11/302,0522,0621,9992,001-0.55%42,639,00032兆6462億-2.53%9.471.03
11/292,0312,0412,0052,012-3.04%27,978,90032兆8257億-2%9.521.03
11/262,1002,1102,0652,075-1.75%22,432,10033兆8535億+1.17%9.821.07
11/252,1342,1472,1122,112-0.61%14,283,00034兆4572億+3.02%9.991.09
11/242,1302,1592,1192,125+0.95%21,946,80034兆6693億+3.86%10.051.09
11/222,1332,1342,1012,105-1.31%18,371,20034兆3430億+3.03%9.961.08
11/192,1102,1432,1022,133+0.38%20,093,60034兆7998億+4.61%10.091.1
11/182,1282,1472,1052,125-0.14%18,309,00034兆6693億+4.53%10.051.09
11/172,1852,1882,1282,128-0.65%26,692,90034兆7182億+4.98%10.071.09
11/162,1122,1552,1122,142+1.9%23,534,30034兆9467億+5.93%10.141.1
11/152,0942,1182,0892,102+1.11%21,902,80034兆2941億+4.27%9.951.08
11/122,0452,0852,0412,079+2.41%26,162,90033兆9188億+3.54%9.841.07
11/112,0182,0402,0082,030+1.2%15,549,70033兆1194億+1.5%9.611.04
11/102,0032,0151,9992,006+0.55%12,819,10032兆7278億+0.7%9.491.03
11/092,0452,0491,9951,995-1.63%16,797,30032兆5483億+0.35%9.441.03
11/082,0422,0562,0282,028-0.34%14,062,70033兆867億+2.11%9.61.04
11/052,0902,0912,0192,035-1.36%20,210,40033兆2009億+2.62%9.631.05
11/042,0702,1002,0282,063+0.73%38,783,50033兆6578億+4.09%9.761.06
11/022,0482,0592,0312,048-0.1%17,669,10033兆4130億+3.33%9.691.05