株価チャート

2021/10/01～2022/02/28

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
02/282,5452,6102,5442,598+2.4%2,966,8002兆2652億-0.23%338.222.3
02/252,4872,5712,4732,537+1.89%4,334,8002兆2120億-2.35%330.152.24
02/242,5702,5722,4652,490-3.49%6,793,4002兆1710億-3.97%324.032.2
02/222,5892,5942,5662,580-1.3%2,840,4002兆2495億-0.39%335.742.28
02/212,6242,6402,6042,614-1.58%2,043,4002兆2792億+1.2%340.172.31
02/182,6272,6672,6172,656+0.53%1,936,8002兆3158億+3.19%345.632.35
02/172,6672,6722,6362,642-1.67%1,829,9002兆3036億+2.92%343.812.34
02/162,6812,6922,6592,687+0.3%1,731,9002兆3428億+4.72%349.672.38
02/152,6202,6792,6192,679+2.6%2,413,1002兆3358億+4.49%348.632.37
02/142,6082,6352,6022,611-0.91%2,089,0002兆2765億+1.79%339.782.31
02/102,6562,6562,6182,635-1.05%2,430,5002兆2975億+2.61%342.92.33
02/092,6992,6992,6632,663-0.93%1,697,0002兆3219億+3.54%346.542.35
02/082,6582,6902,6512,688+1.09%1,539,4002兆3437億+4.43%349.82.38
02/072,6722,6852,6552,659-0.56%1,437,5002兆3184億+3.26%346.022.35
02/042,6542,6782,6382,674+0.49%1,736,6002兆3315億+3.72%347.982.36
02/032,6412,6752,6402,661+0.49%1,801,5002兆3201億+3.1%346.282.35
02/022,6102,6482,6062,648+2.04%1,987,8002兆3088億+2.56%344.592.34
02/012,6102,6192,5782,595-0.46%2,079,0002兆2626億+0.43%337.692.29
01/312,5752,6202,5522,607+0.7%2,212,7002兆2731億+0.73%339.262.3
01/282,5292,5972,5252,589+3.31%3,023,7002兆2574億-0.12%336.912.29
01/272,5102,5292,4732,506-0.32%2,618,2002兆1850億-3.62%326.112.22
01/262,5532,5792,5132,514-1.3%2,329,0002兆1920億-3.57%327.152.22
01/252,5142,5472,4912,547+1.15%2,564,6002兆2207億-2.71%331.452.25
01/242,5022,5222,4872,518+0.64%2,127,4002兆1955億-4.26%327.672.23
01/212,4332,5022,4252,502+1.83%2,558,8002兆1815億-5.3%325.592.21
01/202,3942,4682,3932,457+2.63%2,729,0002兆1423億-7.49%319.742.17
01/192,4092,4382,3882,394-1.28%2,660,4002兆873億-10.34%311.542.12
01/182,4092,4482,4042,425+1.34%2,398,3002兆1144億-9.68%315.572.14
01/172,4002,4292,3812,393-0.08%3,366,5002兆865億-11.4%311.412.12
01/142,4782,4782,3952,395-3.47%6,832,8002兆882億-11.88%311.672.12
01/132,6102,6102,4812,481-5.7%8,693,9002兆1632億-9.19%322.862.19
01/122,6402,6592,6242,631-0.34%2,458,8002兆2940億-4.05%342.382.33
01/112,6802,6832,6372,640-1.6%2,375,7002兆3018億-3.83%343.552.33
01/072,7002,7202,6722,683-0.85%1,918,5002兆3393億-2.29%349.152.37
01/062,7112,7342,7062,706-0.55%1,419,0002兆3594億-1.38%352.142.39
01/052,7272,7492,7092,721-0.15%1,669,9002兆3725億-0.77%354.092.41
01/042,7342,7382,6972,725+0.59%1,837,2002兆3759億-0.51%354.612.41
2021
12/302,7382,7382,7062,709-1.17%1,196,7002兆3620億-1.06%352.532.39
12/292,7352,7602,7352,741+0.44%1,272,7002兆3899億+0.07%356.692.42
12/282,7022,7292,6992,729+1.68%1,625,7002兆3794億-0.33%355.132.41
12/272,6982,7022,6762,684-0.59%1,307,2002兆3402億-1.97%349.282.37
12/242,6962,7142,6922,700+0.04%1,033,4002兆3541億-1.39%351.362.39
12/232,7252,7322,6932,699-0.77%1,667,2002兆3533億-1.42%351.232.39
12/222,7752,7862,7182,720-1.81%1,347,4002兆3716億-0.66%353.962.4
12/212,7352,7912,7292,770+2.82%1,897,0002兆4152億+1.13%360.472.45
12/202,7612,7712,6922,694-3.65%2,352,8002兆3489億-1.61%350.582.38
12/172,8392,8442,7952,796-1.62%3,387,8002兆4379億+2.01%363.852.47
12/162,8532,8642,8122,842+0.78%1,661,4002兆4780億+3.76%369.842.51
12/152,8182,8532,8162,820-0.53%1,320,7002兆4588億+3.18%366.972.49
12/142,7962,8522,7922,835+1%2,024,4002兆4719億+3.88%368.932.51
12/132,8112,8262,8012,807+0.61%1,412,2002兆4474億+3.08%365.282.48
12/102,8262,8272,7812,790-1.27%1,843,7002兆4326億+2.57%363.072.47
12/092,8142,8352,8112,826+0.5%1,459,2002兆4640億+4.05%367.762.5
12/082,7992,8302,7892,812+2.22%3,134,5002兆4518億+3.76%365.932.49
12/072,7302,7592,7132,751+1.33%1,925,1002兆3986億+1.7%3582.43
12/062,7302,7392,7092,715+0.26%1,355,7002兆3672億+0.56%353.312.4
12/032,6732,7092,6562,708+2%1,729,8002兆3611億+0.45%352.42.39
12/022,6302,6752,6272,6550%1,898,5002兆3149億-1.41%345.52.35
12/012,6402,6852,6342,655+0.38%1,984,0002兆3149億-1.37%345.52.35
11/302,6872,7122,6432,645-0.34%2,840,9002兆3062億-1.67%344.22.34
11/292,6532,6752,6092,654-1.78%2,172,5002兆3140億-1.3%345.372.35
11/262,7112,7182,6932,702-0.95%1,697,4002兆3559億+0.56%351.622.39
11/252,7402,7402,7192,728+0.66%1,163,5002兆3786億+1.64%3552.41
11/242,7352,7622,7022,710-0.37%1,464,5002兆3629億+1.16%352.662.4
11/222,6942,7302,6842,720+0.44%1,075,8002兆3716億+1.72%353.962.4
11/192,6952,7152,6832,708+0.74%1,392,7002兆3611億+1.39%352.42.39
11/182,6882,6962,6622,6880%1,352,8002兆3437億+0.86%349.82.38
11/172,7422,7452,6872,688-2.54%1,793,6002兆3437億+1.01%349.82.38
11/162,7552,7662,7502,758+0.22%987,0002兆4047億+3.72%358.912.44
11/152,7712,7752,7412,752-0.51%1,372,5002兆3995億+3.61%358.132.43
11/122,7402,7682,7372,766+1.24%1,942,3002兆4117億+4.3%359.952.45
11/112,7012,7362,7012,732+0.96%1,503,2002兆3820億+3.25%355.522.42
11/102,7112,7262,7012,706-0.18%1,183,2002兆3594億+2.19%352.142.39
11/092,7112,7242,6912,711+0.71%1,256,3002兆3637億+2.22%352.792.4
11/082,7482,7492,6902,692-1.25%1,442,6002兆3472億+1.28%350.322.38
11/052,7092,7312,7072,726+0.81%1,475,5002兆3768億+2.25%354.742.41
11/042,6992,7102,6722,704+1.12%1,711,4002兆3576億+1.12%351.882.39
11/022,6552,6822,6532,674-0.19%1,394,7002兆3315億-0.37%347.982.36
11/012,6552,6802,6392,679+2.33%2,046,3002兆3358億-0.63%348.632.37
10/292,6192,6222,5922,618-0.08%1,793,1002兆2826億-3.32%340.692.31
10/282,6152,6352,6012,620-0.19%1,290,8002兆2844億-3.82%340.952.32
10/272,6392,6442,6172,625-0.42%1,355,5002兆2888億-4.16%341.62.32
10/262,6242,6442,6192,636+1.23%1,460,7002兆2983億-4.32%343.032.33
10/252,6082,6162,5952,604-0.5%1,121,3002兆2704億-6.03%338.872.3
10/222,5892,6242,5712,617+0.62%1,936,4002兆2818億-6.2%340.562.31
10/212,6352,6432,5992,601-1.1%1,624,2002兆2678億-7.37%338.482.3
10/202,6152,6332,6012,630+0.57%1,625,8002兆2931億-6.97%342.252.32
10/192,5942,6232,5942,615+1.2%1,810,5002兆2800億-8.15%340.32.31
10/182,6582,6602,5802,584-1.79%2,741,1002兆2530億-9.87%336.262.28
10/152,6102,6392,5872,631+2.29%3,135,2002兆2940億-8.87%342.382.33
10/142,5802,5822,5612,572-0.5%2,040,1002兆2425億-11.46%334.72.27
10/132,6152,6282,5852,585-1.56%2,994,0002兆2539億-11.59%336.392.29
10/122,6692,6732,6232,626-2.2%2,855,1002兆2896億-10.71%341.732.32
10/112,6532,6882,6032,685+0.86%3,230,9002兆3411億-9.17%349.412.37
10/082,6482,7122,6322,662+1.95%4,164,5002兆3210億-10.28%346.412.35
10/072,7502,7542,6112,611-6.08%6,801,5002兆2765億-12.38%339.782.31
10/062,8202,8482,7692,780-0.79%2,965,8002兆4239億-7.09%361.772.46
10/052,8502,8582,7912,802-2.34%3,181,4002兆4431億-6.54%364.632.48
10/042,9152,9242,8682,869-0.49%2,240,0002兆5015億-4.49%373.352.54
10/012,9212,9312,8812,883-1.94%2,837,6002兆5137億-4.25%375.172.55