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
03/31734754715720+0.14%9,279,4004136億9821万-9.77%-0.9
03/30695719695719-0.14%5,529,2004131億2363万-11.45%-0.9
03/29718723712720-0.28%4,504,0004136億9821万-12.94%-0.9
03/28730730707722-1.37%4,139,2004148億4737万-14.25%-0.9
03/25752754731732-0.68%4,709,4004205億9318万-14.59%-0.92
03/24729738724737-0.14%3,280,2004234億6608万-15.38%-0.92
03/23728742725738+2.36%4,667,5004240億4066万-16.52%-0.92
03/227067277037210%8,413,8004142億7279万-19.62%-0.9
03/18710726708721+0.28%4,787,7004142億7279万-20.94%-0.9
03/17717722700719+2.28%5,899,0004131億2363万-22.35%-0.9
03/16714721696703-0.28%6,283,5004039億3033万-25.21%-0.88
03/15697712685705+2.47%6,224,4004050億7949万-26.1%-0.88
03/14677694668688+4.24%5,109,3003953億1162万-29%-0.86
03/11662680644660-2.22%7,164,7003792億2336万-32.93%-0.83
03/10647688631675+5.97%10,764,5003878億4207万-32.5%-0.85
03/09656664624637-2.6%10,101,8003660億800万-37.12%-0.8
03/08675679641654-12.21%19,843,3003757億7587万-36.32%-0.82
03/07790792745745-16.76%5,820,1004280億6273万-28.37%-0.93
03/041,0391,047799895-14.76%10,894,2005142億4986万-14.68%-1.12
03/031,0471,0581,0411,050+2.64%971,2006033億989万-0.19%-1.32
03/021,0331,0381,0201,023-3.67%1,705,2005877億9620万-2.39%-1.28
03/011,0821,0881,0581,062-1.39%1,685,1006102億486万+1.63%-1.33
02/281,0901,0921,0641,077+0.37%1,974,9006188億2357万+3.46%-1.35
02/251,0661,0801,0611,073+1.51%1,442,1006165億2525万+3.47%-1.34
02/241,0561,0691,0461,057-1.03%1,487,4006073億3195万+2.42%-1.32
02/221,0741,0791,0561,068-2.47%1,169,4006136億5234万+3.69%-1.34
02/211,0801,0961,0651,095+0.92%1,176,0006291億6603万+6.52%-1.37
02/181,0761,0911,0621,085-0.91%1,465,2006234億2022万+5.85%-1.36
02/171,0971,1131,0811,095+0.92%2,398,8006291億6603万+7.04%-1.37
02/161,1021,1061,0731,085+1.21%2,256,1006234億2022万+6.27%-1.36
02/151,0641,0921,0641,072+0.09%2,439,3006159億5067万+5.3%-1.34
02/141,0641,0791,0571,071-1.02%2,395,7006153億7609万+5.41%-1.34
02/101,0931,0971,0641,082+0.09%2,064,3006216億9647万+6.71%-1.36
02/091,0771,0871,0691,081+1.31%1,842,7006211億2189万+6.82%-1.35
02/081,0521,0761,0521,067+0.66%1,714,6006130億7776万+5.75%-1.34
02/071,0571,0661,0391,060-0.93%1,683,1006090億5570万+5.58%-1.33
02/041,0621,0791,0471,070+0.19%1,903,1006148億150万+7%-1.34
02/031,0491,0751,0431,068+2.1%2,742,1006136億5234万+7.34%-1.34
02/021,0221,0541,0221,046+3.98%2,763,1006010億1156万+5.66%-1.31
02/011,0501,0531,0021,006+1.82%3,533,1005780億2833万+1.93%-1.26
01/31972990960988+0.1%2,233,9005676億8587万+0.3%-1.24
01/28963989962987+3.13%2,702,2005671億1129万+0.41%-1.24
01/27983990950957-1.44%2,226,9005498億7387万-2.45%-1.2
01/26966986963971+0.94%2,039,2005579億1800万-0.92%-1.22
01/25973987952962+1.05%3,152,5005527億4677万-1.84%-1.21
01/24933956931952+0.85%1,648,7005470億96万-2.96%-1.19
01/21947949921944-2.98%2,085,0005424億432万-3.77%-1.18
01/20960979951973+0.93%2,333,2005590億6716万-0.82%-1.22
01/19979989960964-4.08%2,470,7005538億9593万-1.63%-1.21
01/181,0301,0319981,005-1.18%1,066,9005774億5375万+2.45%-1.26
01/171,0261,0391,0151,017-0.59%1,134,8005843億4872万+3.78%-1.27
01/141,0261,0341,0151,023-1.35%1,568,5005877億9620万+4.49%-1.28
01/131,0381,0431,0251,037+0.48%1,253,7005958億4034万+6.14%-1.3
01/121,0511,0511,0251,032+1.98%2,548,5005929億6743万+6.06%-1.29
01/111,0151,0179861,012-0.69%1,795,8005814億7582万+4.22%-1.27
01/071,0111,0301,0081,019+0.1%1,545,9005854億9788万+5.27%-1.28
01/061,0351,0461,0101,018-1.64%2,913,7005849億2330万+5.49%-1.28
01/051,0271,0431,0231,035+2.37%2,619,6005946億9117万+7.59%-1.3
01/049581,0149521,011+6.65%3,716,4005809億123万+5.42%-1.27
2021
12/30951955942948-1.04%1,322,3005447億264万-1.25%-1.19
12/29951963950958+0.84%1,376,0005504億4845万-0.73%-1.2
12/28950956944950+0.53%1,201,8005458億5180万-2.06%-1.19
12/27951951939945-0.63%1,035,2005429億7890万-2.98%-1.18
12/24962962948951-0.52%1,168,1005464億2638万-2.86%-1.19
12/23957960947956+0.63%1,293,3005492億9929万-2.75%-1.2
12/22948956945950+0.74%1,350,5005458億5180万-3.65%-1.19
12/21946949928943+2.17%1,705,3005418億2974万-4.94%-1.18
12/20941950918923-3.95%1,586,8005303億3812万-7.52%-1.16
12/17978979953961-2.63%2,397,3005521億7219万-4.38%-1.2
12/169941,001977987+3.35%2,068,9005671億1129万-2.18%-1.24
12/15939964938955+0.63%1,245,2005487億2471万-5.73%-1.2
12/14946953938949-1.04%1,485,4005452億7722万-6.87%-1.19
12/13972972955959-1.03%969,9005510億2303万-6.44%-1.2
12/10978999966969-1.32%1,973,6005567億6884万-5.92%-1.21
12/091,0001,008981982-1.01%1,565,1005642億3839万-5.21%-1.23
12/08996999981992+1.12%2,187,6005699億8420万-4.71%-1.24
12/07963986944981+4.03%2,183,5005636億6381万-6.21%-1.23
12/06966968925943-2.48%1,804,3005418億2974万-10.19%-1.18
12/03957969944967+2.65%1,932,9005556億1968万-8.51%-1.21
12/02942951925942-1.05%1,590,9005412億5516万-11.47%-1.18
12/01948968947952+0.85%2,108,1005470億96万-11.11%-1.19
11/309861,001944944-2.48%3,212,4005424億432万-12.35%-1.18
11/29991993959968-5.74%3,086,0005561億9426万-10.7%-1.21
11/261,0661,0691,0201,027-4.02%1,898,2005900億9453万-5.78%-1.29
11/251,0581,0771,0531,070-0.74%1,094,7006148億150万-2.28%-1.34
11/241,0971,1101,0761,078+1.03%1,714,2006193億9815万-1.82%-1.35
11/221,0651,0711,0511,067+0.66%1,048,2006130億7776万-3%-1.34
11/191,0501,0631,0411,060+1.15%1,418,7006090億5570万-3.9%-1.33
11/181,0331,0501,0231,048+1.16%1,821,3006021億6073万-5.16%-1.31
11/171,0861,0891,0281,036-4.87%3,075,6005952億6576万-6.5%-1.3
11/161,0951,1051,0861,089-0.55%1,511,1006257億1854万-1.98%-1.36
11/151,1071,1101,0861,095-0.27%1,087,4006291億6603万-1.62%-1.37
11/121,0841,1091,0841,098+2.04%1,199,5006308億8977万-1.35%-1.38
11/111,0701,0821,0661,076-0.28%1,057,4006182億4899万-3.24%-1.35
11/101,0831,1001,0751,079-1.73%1,364,1006199億7273万-2.97%-1.35
11/091,1141,1271,0971,098-0.54%1,178,1006308億8977万-0.99%-1.38
11/081,1041,1131,1011,104+0.64%997,8006343億3725万-0.27%-1.38
11/051,1051,1101,0861,097-1.44%1,203,7006303億1519万-0.54%-1.37
11/041,1201,1281,1031,113+1.18%1,330,4006395億848万+1.09%-1.39
11/021,1351,1381,0961,100-1.87%1,275,6006320億3893万+0.18%-1.38