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
20244/1, 株式分割 1→3
2022
03/311,8231,8291,7871,794-2.13%2,603,7001兆8709億+4.34%8.20.91
03/301,8401,8491,8061,833-2.05%3,118,8001兆9116億+6.74%8.440.94
03/291,8711,8771,8581,871+0.21%2,691,0001兆9516億+9.1%8.620.96
03/281,8731,8801,8481,867+1.5%1,722,6001兆9474億+9.05%8.60.95
03/251,8661,8681,8361,839-1.52%2,002,2001兆9186億+7.63%8.470.94
03/241,8571,8701,8411,868-0.05%1,827,0001兆9481億+9.28%8.60.95
03/231,8491,8781,8361,869+1.34%2,914,2001兆9491億+9.6%8.60.95
03/221,8171,8521,8171,844+1.97%5,060,4001兆9234億+8.15%8.490.94
03/181,7741,8121,7681,808+2.36%4,831,8001兆8862億+6%8.330.92
03/171,7861,7911,7211,767+0.55%4,419,3001兆8428億+3.43%8.130.9
03/161,7231,7581,7151,757+2.31%4,111,2001兆8327億+2.63%8.090.9
03/151,6931,7331,6911,717+2.75%2,541,6001兆7913億+0.02%7.910.88
03/141,6501,6841,6431,671+2.62%2,666,7001兆7433億-2.89%7.70.85
03/111,6181,6401,6171,629-0.57%3,214,2001兆6988億-5.69%7.50.83
03/101,6171,6461,6161,638+4.8%3,222,3001兆7085億-5.48%7.540.84
03/091,5511,5951,5501,563+1.01%2,614,8001兆6303億-10.07%7.20.8
03/081,5641,5701,5401,547-2.11%2,661,0001兆6140億-11.43%7.120.79
03/071,5811,5931,5671,581-2.27%2,474,4001兆6487億-10.09%7.280.81
03/041,6411,6421,6121,617-1.42%2,767,8001兆6870億-8.37%7.450.83
03/031,6361,6481,6251,641+2.67%3,052,2001兆7113億-7.36%7.550.84
03/021,6271,6331,5971,598-3.19%3,297,6001兆6668億-9.97%7.360.82
03/011,6741,6911,6471,651-1.35%3,098,7001兆7218億-7.37%7.60.84
02/281,6301,6791,6271,673+2.78%6,122,7001兆7454億-6.26%7.70.85
02/251,6661,6751,6241,628-4.96%5,047,2001兆6981億-9%7.50.83
02/241,7121,7401,7001,713-1.1%3,057,3001兆7868億-4.57%7.890.87
02/221,7471,7551,7161,732-2.68%2,487,9001兆8066億-3.67%7.980.88
02/211,7771,7971,7641,780-0.95%1,311,6001兆8563億-1.13%8.190.91
02/181,7901,8121,7841,797-0.44%1,882,5001兆8740億-0.19%8.270.92
02/171,8131,8161,7931,805-1.26%2,037,9001兆8824億+0.26%8.310.92
02/161,8171,8441,8001,828+2.7%3,159,9001兆9064億+1.65%8.420.93
02/151,8631,8791,7711,780-4.47%5,403,9001兆8563億-0.91%8.190.91
02/141,8571,8681,8401,863+0.05%2,583,9001兆9432億+3.9%8.580.95
02/101,8671,8881,8491,862-0.34%3,312,0001兆9422億+4.26%8.570.95
02/091,8601,8871,8591,868+0.5%2,869,2001兆9488億+4.96%8.60.95
02/081,8731,8791,8521,859-0.77%2,486,1001兆9391億+4.97%8.560.95
02/071,8371,8811,8361,873+2.05%2,537,4001兆9540億+6.38%8.630.96
02/041,8201,8451,8121,836+1.34%2,957,1001兆9147億+4.84%8.450.94
02/031,7791,8161,7751,811+1.63%2,873,4001兆8893億+3.92%8.340.92
02/021,7751,7891,7671,782+0.47%2,918,4001兆8591億+2.67%8.210.91
02/011,7661,7821,7511,774-0.6%2,846,7001兆8504億+2.6%8.170.91
01/311,7771,7881,7641,785-1.16%3,261,9001兆8615億+3.52%8.220.91
01/281,7871,8111,7851,806+2.21%3,589,5001兆8834億+5.04%8.310.92
01/271,7851,7911,7511,767+0.15%3,906,6001兆8428億+3.13%8.130.9
01/261,7651,7751,7471,764+1.11%2,891,4001兆8400億+3.28%8.120.9
01/251,7501,7541,7271,745-1.19%2,577,0001兆8198億+2.33%8.030.89
01/241,7391,7691,7361,766+1.36%1,858,2001兆8417億+3.68%8.130.9
01/211,7531,7611,7261,742-0.91%2,674,2001兆8170億+2.47%8.020.89
01/201,7681,7881,7521,758-1.51%3,108,3001兆8337億+3.59%8.090.9
01/191,7801,8041,7681,785+0.24%3,955,5001兆8619億+5.43%8.220.91
01/181,8001,8121,7741,781-0.3%2,613,0001兆8574億+5.49%8.20.91
01/171,7901,8141,7801,7860%2,327,1001兆8629億+6.12%8.220.91
01/141,7791,7891,7671,786+0.3%3,423,6001兆8629億+6.5%8.220.91
01/131,7691,7861,7641,781+0.7%3,692,1001兆8574億+6.5%8.20.91
01/121,7821,7911,7621,768-0.9%4,905,9001兆8445億+6.21%8.140.9
01/111,6971,7881,6971,784+5.21%6,247,2001兆8612億+7.43%8.220.91
01/071,6771,7091,6771,696+0.55%3,579,9001兆7690億+2.54%7.810.87
01/061,7141,7151,6831,687-0.82%4,707,3001兆7593億+2.28%7.770.86
01/051,7121,7121,6781,701+2.74%5,021,7001兆7739億+3.45%7.830.87
01/041,6171,6581,6151,655+2.2%4,059,6001兆7266億+1%7.620.85
2021
12/301,6221,6291,6121,620-0.12%2,922,9001兆6894億-1%7.460.83
12/291,6331,6471,6131,622-0.96%8,539,2001兆6915億-0.94%7.470.83
12/281,6231,6441,6151,637+1.59%3,115,5001兆7078億-0.1%7.540.84
12/271,6241,6271,6111,612-0.64%1,876,5001兆6811億-1.61%7.420.82
12/241,6501,6571,6131,622-1.91%2,777,7001兆6919億-0.98%7.470.83
12/231,6541,6631,6451,654+0.38%3,155,7001兆7249億+0.96%7.610.84
12/221,6501,6521,6311,647-0.26%3,455,7001兆7183億+0.69%7.590.84
12/211,6691,6691,6471,652+0.36%3,808,2001兆7228億+0.96%7.610.84
12/201,6641,6681,6331,646-2.33%4,168,8001兆7165億+0.65%7.580.84
12/171,7071,7121,6721,685-1.63%5,639,4001兆7576億+3.06%7.760.86
12/161,6991,7161,6951,713+2.31%3,813,6001兆7868億+4.96%7.890.87
12/151,6851,7031,6701,674-0.16%4,429,8001兆7464億+2.85%7.710.85
12/141,6851,7021,6721,677+0.9%4,306,5001兆7492億+3.14%7.720.86
12/131,6681,6831,6601,662+1.03%3,045,6001兆7336億+2.34%7.650.85
12/101,6531,6631,6451,645-0.4%3,304,5001兆7158億+1.29%7.570.84
12/091,6591,6671,6471,652-0.52%3,002,4001兆7228億+1.64%7.610.84
12/081,6851,6901,6601,660+0.75%3,449,1001兆7318億+2.24%7.650.85
12/071,6241,6531,6161,648+2.09%3,560,7001兆7190億+1.42%7.590.84
12/061,6491,6511,6081,614-2.18%3,578,4001兆6839億-0.66%7.430.82
12/031,6311,6551,6221,650+2.44%3,058,8001兆7214億+1.56%7.60.84
12/021,5901,6181,5861,611+1.62%3,780,3001兆6804億-0.92%7.420.82
12/011,5561,5931,5551,585+1.75%2,938,2001兆6536億-2.62%7.30.81
11/301,5801,5911,5511,558-0.53%5,876,4001兆6251億-4.36%7.170.8
11/291,5671,5781,5551,566-1.92%2,856,6001兆7542億-4.02%7.290.81
11/261,6211,6231,5931,597-2.6%2,616,9001兆7886億-2.32%7.430.82
11/251,6591,6651,6371,640-1.17%3,138,0001兆8364億+0.1%7.630.85
11/241,6441,6901,6431,659+2.28%3,488,4001兆8580億+1.22%7.720.86
11/221,6071,6271,5781,622+0.12%2,992,5001兆8166億-1.04%7.550.84
11/191,5981,6401,5811,620+0.83%5,808,3001兆8143億-1.28%7.540.84
11/181,6071,6151,5961,607-0.74%2,417,4001兆7994億-2.15%7.470.83
11/171,6291,6311,6161,619-0.88%1,323,3001兆8128億-1.54%7.530.83
11/161,6351,6531,6311,633+0.53%1,886,4001兆8289億-0.79%7.60.84
11/151,6451,6461,6221,624-1.42%1,810,5001兆8192億-1.38%7.560.84
11/121,6221,6491,6221,648+1.75%1,564,2001兆8453億-0.08%7.670.85
11/111,6141,6281,6041,619+0.77%1,368,0001兆8136億-1.74%7.530.84
11/101,6301,6371,6071,607-1.13%1,420,5001兆7998億-2.61%7.480.83
11/091,6501,6541,6241,625-0.91%1,416,0001兆8203億-1.55%7.560.84
11/081,6491,6501,6341,640-0.36%1,783,5001兆8371億-0.65%7.630.85
11/051,6611,6651,6401,646-0.94%2,381,1001兆8438億-0.28%7.660.85
11/041,6571,6631,6401,662+1.71%2,981,4001兆8614億+0.73%7.730.86
11/021,6661,6671,6321,634-2.93%2,725,8001兆8300億-0.97%7.60.84