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
03/313,9553,9653,9033,907-2.57%8,914,6005兆3696億-3%7.580.44
03/304,0154,0443,9814,010-2.93%8,002,8005兆5111億-0.74%7.780.45
03/294,1204,1384,1014,131+0.29%8,801,8005兆6774億+1.97%8.010.47
03/284,1934,1934,0824,119-1.29%10,392,8005兆6609億+1.55%7.990.47
03/254,2254,2404,1724,173-1.83%9,302,0005兆7352億+2.66%8.10.47
03/244,1774,2534,1664,251+0.43%7,905,8005兆8424億+4.37%8.250.48
03/234,2224,2574,1954,233+1.78%8,877,7005兆8176億+3.88%8.210.48
03/224,0884,1894,0874,159+2.21%9,922,2005兆7159億+1.94%8.070.47
03/184,0194,0704,0154,069+0.94%9,166,6005兆5922億-0.46%7.890.46
03/174,0404,0593,9874,031+1.41%8,272,3005兆5400億-1.71%7.820.46
03/163,9793,9903,9653,975-0.08%7,513,9005兆4630億-3.43%7.710.45
03/153,9914,0023,9503,978+0.66%7,551,6005兆4672億-3.68%7.720.45
03/143,9343,9943,9253,952+1.59%7,866,3005兆4314億-4.54%7.670.45
03/113,8093,8963,8083,890+0.83%10,243,3005兆3462億-6.24%7.550.44
03/103,7983,8583,7973,858+4.41%10,907,2005兆3022億-7.3%7.480.44
03/093,7003,7553,6903,695+0.33%12,605,8005兆782億-11.48%7.170.42
03/083,8003,8113,6723,683-5.52%25,139,4005兆617億-12.12%7.140.42
03/073,9753,9783,8923,898-3.3%12,775,8005兆3572億-7.45%7.560.44
03/044,0734,1014,0314,031-2.61%8,387,5005兆5400億-4.5%7.820.46
03/034,0944,1434,0704,139+3.76%7,854,8005兆6884億-2.04%8.030.47
03/024,0204,0283,9863,989-2.61%9,367,2005兆4823億-5.56%7.740.45
03/014,1344,1594,0954,096-0.61%5,541,5005兆6293億-3.19%7.950.46
02/284,0804,1354,0704,121+0.17%7,500,3005兆6637億-2.62%7.990.47
02/254,1354,1434,1024,114-1.93%7,079,9005兆6541億-2.81%7.980.47
02/244,2504,2654,1704,195-0.57%6,587,8005兆7654億-0.94%8.140.48
02/224,2394,2444,1834,219-1.36%4,977,6005兆7984億-0.4%8.180.48
02/214,2344,2894,2334,277+0.26%3,503,4005兆8781億+0.87%8.30.48
02/184,2734,2934,2474,266-1.27%5,245,3005兆8630億+0.59%8.280.48
02/174,3704,3734,3144,321-1.3%5,059,2005兆9386億+1.86%8.380.49
02/164,3804,3924,3414,378+1.58%4,916,3006兆169億+3.23%8.490.5
02/154,3124,3874,3014,310-0.99%7,351,0005兆9235億+1.75%8.360.49
02/144,3294,3534,2974,353-0.37%6,922,4005兆9825億+2.93%8.440.49
02/104,3584,3844,3084,369-0.18%7,063,4006兆45億+3.56%8.480.5
02/094,4594,4614,3534,377-0.7%9,223,3006兆155億+4.02%8.490.5
02/084,3544,4254,3474,408+1.66%9,762,8006兆581億+5.1%8.550.5
02/074,2424,3364,2314,336+2.85%9,324,6005兆9592億+3.86%8.410.49
02/044,2204,2304,1874,216+1.01%5,331,5005兆7943億+1.35%8.180.48
02/034,1624,2154,1584,174-1.37%6,782,1005兆7365億+0.6%8.10.47
02/024,1904,2404,1834,232+1.88%7,019,2005兆8163億+2.25%8.210.48
02/014,1104,1624,0964,154+1%5,522,1005兆7091億+0.68%8.060.47
01/314,1414,1474,0944,113-2.33%8,669,0005兆6527億-0.07%7.980.47
01/284,1684,2134,1554,211+2.16%8,054,2005兆7874億+2.56%8.170.48
01/274,2004,2194,1044,122-0.48%9,181,2005兆6651億+0.73%80.47
01/264,1414,1784,1304,142+1.05%5,467,8005兆6926億+1.52%8.040.47
01/254,1104,1304,0784,099-1.68%8,174,3005兆6335億+0.69%7.950.46
01/244,1114,1854,1104,169+1.29%5,315,5005兆7297億+2.56%8.090.47
01/214,1234,1334,0514,116-1.01%6,705,6005兆6568億+1.5%7.980.47
01/204,1554,2084,1254,158-0.07%7,615,7005兆7145億+2.74%8.070.47
01/194,1654,2044,1414,161-1.54%8,877,3005兆7187億+3.12%8.070.47
01/184,3214,3674,1644,226-1.93%10,975,7005兆8080億+5.05%8.20.48
01/174,3004,3504,3004,309+0.16%6,125,2005兆9221億+7.46%8.360.49
01/144,2814,3064,2544,302-0.05%8,069,1005兆9125億+7.71%8.350.49
01/134,2764,3204,2594,304+0.56%7,752,2005兆9152億+8.2%8.350.49
01/124,2564,2804,2164,280+0.59%9,688,4005兆8822億+8.08%8.30.48
01/114,1974,2554,1464,255+2.53%11,464,8005兆8479億+7.94%8.250.48
01/074,1084,1744,0984,150+1.59%10,043,4005兆7036億+5.79%8.050.47
01/064,1164,1344,0664,085-0.24%6,660,3005兆6142億+4.58%7.920.46
01/054,0664,1184,0634,095+1.49%7,747,6005兆6280億+5.24%7.940.46
01/043,9854,0353,9724,035+2.33%8,563,7005兆5455億+4.05%7.830.46
2021
12/303,9403,9543,9323,943-0.05%2,789,3005兆4191億+1.83%7.650.45
12/293,9483,9643,9363,945-0.03%3,181,3005兆4218億+1.89%7.650.45
12/283,9393,9463,9223,946+0.54%3,122,3005兆4232億+1.94%7.650.45
12/273,9103,9393,9103,925+0.46%4,061,9005兆3943億+1.53%7.610.44
12/243,9073,9283,9013,907+0.08%2,550,5005兆3696億+1.11%7.580.44
12/233,8713,9043,8703,904+0.9%3,281,6005兆3655億+1.04%7.570.44
12/223,8793,8843,8623,869+0.18%2,504,2005兆3174億+0.13%7.510.44
12/213,8433,8763,8313,862+1.31%4,781,1005兆3077億-0.08%7.490.44
12/203,8823,8913,8123,812-3%6,927,8005兆2390億-1.47%7.40.43
12/173,9503,9753,9243,930-0.46%7,337,6005兆4012億+1.52%7.620.45
12/163,9453,9553,9253,948+0.71%4,791,4005兆4259億+2.09%7.660.45
12/153,8933,9233,8913,920+0.69%4,138,6005兆3874億+1.55%7.60.44
12/143,8703,8953,8613,893+0.39%4,343,8005兆3503億+0.99%7.550.44
12/133,9003,9083,8723,878+0.36%4,985,3005兆3297億+0.62%7.520.44
12/103,9233,9283,8633,864-0.64%6,373,2005兆3105億+0.34%7.50.44
12/093,8743,9003,8743,889-0.41%4,198,3005兆3448億+0.99%7.540.44
12/083,9173,9533,8993,905-0.26%7,654,7005兆3668億+1.48%7.580.44
12/073,8603,9153,8423,915+1.95%6,912,6005兆3806億+1.82%7.590.44
12/063,8203,8503,8113,840-0.08%4,329,0005兆2775億+0.08%7.450.44
12/033,7653,8433,7633,843+2.13%6,670,1005兆2816億+0.23%7.460.44
12/023,7103,7643,7073,763+0.78%6,103,8005兆1717億-1.8%7.30.43
12/013,7093,7433,7023,734+0.84%8,156,1005兆1318億-2.61%7.240.42
11/303,8053,8223,7033,703-2.06%13,109,4005兆892億-3.49%7.180.42
11/293,8063,8223,7773,781-2.5%9,966,0005兆1964億-1.64%7.330.43
11/263,9153,9183,8633,878-1.87%6,500,7005兆3297億+0.81%7.520.44
11/253,8943,9553,8943,952+1.23%5,077,5005兆4314億+2.68%7.670.45
11/243,8833,9413,8793,904+2.07%8,237,3005兆3655億+1.51%7.570.44
11/223,8503,8533,8233,825-1.6%5,784,1005兆2569億-0.55%7.420.43
11/193,8903,9093,8753,887-0.33%6,563,2005兆3421億+1.04%7.540.44
11/183,8923,9063,8623,900-0.2%6,038,5005兆3600億+1.46%7.570.44
11/173,8923,9153,8833,908+0.13%4,508,9005兆3710億+1.72%7.580.44
11/163,9583,9673,8963,903-1.01%6,293,0005兆3641億+1.53%7.570.44
11/153,9773,9793,9303,943+2.04%9,948,1005兆4191億+2.52%7.650.45
11/123,8403,8683,8343,864+0.94%4,775,6005兆3105億+0.55%7.50.44
11/113,8183,8393,8033,828+1%3,467,0005兆2610億-0.44%7.430.43
11/103,8003,8203,7903,790-0.18%3,690,0005兆2088億-1.53%7.350.43
11/093,8683,8723,7973,797-1.35%3,752,5005兆2184億-1.4%7.370.43
11/083,8343,8663,8303,849+0.73%4,142,1005兆2899億-0.08%7.470.44
11/053,8043,8243,7953,821-0.93%6,017,4005兆2514億-0.78%7.410.43
11/043,8603,8653,8403,857+1.29%5,809,3005兆3009億+0.03%7.480.44
11/023,8133,8333,7993,808-0.44%5,152,6005兆2335億-1.4%7.390.43