株価チャート

2021/10/25~2022/03/23

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
20224/1, 株式分割 1→3
2022
03/233,8103,8373,6703,700-2.97%17,785,5001兆3389億+7.97%1.881.05
03/223,8533,8573,7473,813-0.26%17,166,6001兆3799億+12.16%1.941.08
03/183,7973,8603,7603,823+0.44%22,189,8001兆3836億+13.45%1.941.08
03/173,8433,8603,7633,807+0.18%16,794,0001兆3775億+14.07%1.931.08
03/163,8273,8803,7533,800+0.44%17,244,9001兆3751億+14.98%1.931.07
03/153,8333,8733,7333,783-1.9%20,799,6001兆3691億+15.73%1.921.07
03/143,8033,8633,7403,857+3.58%20,690,1001兆3956億+19.14%1.961.09
03/113,7003,7803,6433,723+0.63%21,208,2001兆3474億+16.32%1.891.05
03/103,6073,7003,5433,700+5.71%21,780,6001兆3389億+16.54%1.881.05
03/093,5073,6403,3603,500-1.87%30,728,4001兆2666億+11.11%1.780.99
03/083,6703,7773,5503,567-4.46%39,665,4001兆2907億+14.02%1.811.01
03/073,7573,8273,5973,733+4.09%35,290,8001兆3510億+20.74%1.91.06
03/043,5033,7133,4603,587+3.86%47,237,1001兆2979億+17.71%1.821.01
03/033,3633,4533,3333,453+4.54%22,630,2001兆2497億+14.69%1.750.98
03/023,3003,3603,2773,303-0.1%23,484,6001兆1954億+10.85%1.680.93
03/013,2703,3833,2533,307+6.21%43,094,7001兆1966億+11.64%1.680.93
02/283,0933,1603,0273,113+1.74%36,766,2001兆1266億+5.93%1.580.88
02/252,9933,0772,9803,060+4.79%16,844,4001兆1073億+4.62%1.550.86
02/242,9003,0172,8902,920-0.23%16,399,8001兆567億+0.03%1.480.83
02/222,9973,0502,9202,927-4.15%18,610,8001兆591億-0.08%1.490.83
02/213,0803,1072,9873,053-2.55%21,888,0001兆1049億+3.89%1.550.86
02/183,0103,1373,0003,133+3.98%20,004,9001兆1339億+6.47%1.590.89
02/173,0373,0873,0003,013-0.33%16,387,2001兆904億+2.39%1.530.85
02/163,0303,0503,0003,023+1.8%11,109,6001兆941億+2.59%1.540.85
02/153,0273,0632,9672,970-2.2%11,640,9001兆748億+0.75%1.510.84
02/142,9633,0632,9473,037-0.33%12,654,0001兆989億+2.9%1.540.86
02/103,0333,0602,9973,047+0.99%11,853,6001兆1025億+3.24%1.550.86
02/092,9973,0272,9603,017+0.56%9,240,9001兆916億+2.23%1.530.85
02/082,9333,0032,8873,000+3.57%11,480,1001兆856億+1.63%1.520.85
02/072,9972,9972,8632,897-3.01%14,124,9001兆482億-1.64%1.470.82
02/042,9373,0402,9302,987+1.13%18,591,9001兆808億+1.45%1.520.84
02/033,0333,0672,8572,953-3.59%26,376,0001兆687億+0.59%1.50.83
02/023,1073,1133,0403,063-0.97%17,849,1001兆1085億+4.55%1.560.87
02/013,0073,1532,9973,093+5.45%35,334,3001兆1194億+5.97%1.570.87
01/312,7272,9802,6572,933+9.59%34,628,4001兆615億+0.91%1.490.83
01/282,6672,6932,6102,677+2.95%14,649,0009686億4774万-7.67%1.360.76
01/272,7402,7902,5902,600-3.35%19,425,3009409億316万-10.38%1.320.73
01/262,7432,7702,6602,690+0.37%13,120,5009734億7289万-7.34%1.370.76
01/252,8432,8702,6532,680-6.07%19,907,4009698億5403万-7.68%1.360.76
01/242,6902,8802,6902,853+3.88%24,655,8001兆325億-1.71%1.450.81
01/212,6302,7572,5802,747-0.48%18,915,3009939億7975万-5.06%1.40.78
01/202,8332,8902,6332,760-5.26%32,560,8009988億489万-4.47%1.40.78
01/193,1133,1572,8572,913-8.1%27,003,6001兆542億+0.98%1.480.82
01/183,1533,2173,1233,170+0.42%15,840,9001兆1471億+10.34%1.610.9
01/173,1933,2073,1273,157-0.32%11,770,8001兆1423億+10.72%1.60.89
01/143,1133,1673,0933,167+1.39%10,671,6001兆1459億+11.82%1.610.89
01/133,1273,1733,1173,123-0.21%10,236,0001兆1302億+10.99%1.590.88
01/123,0503,1433,0173,130+3.3%13,898,7001兆1327億+12.11%1.590.88
01/113,0733,0733,0103,030-1.09%9,468,9001兆965億+9.47%1.540.86
01/073,0833,0833,0203,063+0.99%9,469,2001兆1085億+11.64%1.560.87
01/063,0133,1073,0073,033-0.11%12,030,0001兆977億+11.89%1.540.86
01/053,0533,1272,9933,037+0.11%19,793,7001兆989億+13.48%1.540.86
01/042,9003,0332,8973,033+6.56%19,518,0001兆977億+14.77%1.540.86
2021
12/302,8402,8532,8102,847-0.23%9,202,5001兆301億+9.11%1.450.8
12/292,8002,8632,7932,853+2.27%10,496,1001兆325億+10.51%1.450.81
12/282,8172,8232,7502,790-0.71%9,765,3001兆96億+9.24%1.420.79
12/272,8072,8402,7872,810+0.72%8,534,7001兆168億+11.11%1.430.79
12/242,8002,8332,7672,7900%9,469,2001兆96億+11.6%1.420.79
12/232,7532,8202,7402,790+1.95%13,446,9001兆96億+12.86%1.420.79
12/222,7502,7572,6872,737+0.12%10,678,8009903億6089万+11.88%1.390.77
12/212,6832,7332,6702,733+3.67%10,170,6009891億5461万+12.85%1.390.77
12/202,6732,7002,6372,637-1.98%9,357,6009541億7231万+9.82%1.340.75
12/172,6632,7332,6532,690+0.12%12,294,0009734億7289万+12.79%1.370.76
12/162,5672,7002,5602,687+3.87%14,637,3009722億6660万+13.51%1.370.76
12/152,6332,6402,5172,587-2.76%14,245,2009360億7802万+10.07%1.310.73
12/142,6502,6732,6372,660-0.25%8,820,9009626億1631万+13.82%1.350.75
12/132,6672,6932,6402,667+2.3%10,188,6009650億2888万+14.74%1.360.75
12/102,6132,6432,5672,607-0.51%10,301,4009433億1573万+12.99%1.320.74
12/092,6372,6772,6002,620-1.87%13,865,4009481億4088万+14.06%1.330.74
12/082,7172,7602,6172,670-1.72%28,216,5009662億3517万+16.64%1.360.75
12/072,5932,7302,5432,717+5.16%23,906,4009831億2317万+19.2%1.380.77
12/062,6232,6502,5002,583+1.71%25,271,7009348億7173万+14%1.310.73
12/032,4232,5672,3602,540+5.25%30,273,3009191億9001万+12.89%1.290.72
12/022,2772,4332,2702,413+7.58%24,306,9008733億5114万+7.88%1.230.68
12/012,2202,2672,1672,243+3.54%13,470,6008118億3055万+0.51%1.140.63
11/302,2302,2502,1602,167-2.11%10,171,5007840億8597万-2.88%1.10.61
11/292,1302,2672,1272,213+2.31%13,681,8008009億7397万-0.84%1.120.63
11/262,1672,1832,1272,163-0.92%7,089,3007828億7968万-3.03%1.10.61
11/252,1332,1832,1072,183+1.71%6,679,2007901億1740万-2.27%1.110.62
11/242,1472,1832,1172,147-0.77%7,012,5007768億4825万-4.08%1.090.61
11/222,1332,1832,0802,163+3.18%11,950,2007828億7968万-3.34%1.10.61
11/192,0902,1232,0772,097+0.48%7,706,4007587億5396万-6.32%1.070.59
11/182,1272,1272,0402,087-2.34%12,606,0007551億3510万-6.8%1.060.59
11/172,1472,1602,1202,137-0.31%8,536,8007732億2939万-4.83%1.090.6
11/162,2032,2172,1302,143-2.58%11,685,9007756億4196万-4.83%1.090.61
11/152,2472,2572,1832,200-1.93%7,747,8007961億4883万-2.61%1.120.62
11/122,2332,2532,1832,243+0.15%11,735,7008118億3055万-0.74%1.140.63
11/112,2602,2832,2332,240-0.88%7,770,9008106億2426万-1.1%1.140.63
11/102,2872,3132,2502,260-0.44%7,971,9008178億6198万-0.26%1.150.64
11/092,3202,3272,2572,270-2.71%10,637,1008214億8084万+0.13%1.150.64
11/082,2232,3402,2102,333+4.79%12,220,5008444億27万+2.84%1.190.66
11/052,3502,3502,2202,227-5.78%19,693,5008057億9912万-2.17%1.130.63
11/042,4602,5502,3172,363-2.61%29,188,8008552億5685万+3.29%1.20.67
11/022,3972,4402,3772,427+0.41%11,472,6008781億7628万+5.23%1.230.69
11/012,4672,4872,3972,417+1.26%21,153,6008745億5742万+4.03%1.230.68
10/292,1972,4172,1672,387+9.48%35,404,8008637億85万+1.56%1.210.67
10/282,1872,2232,1572,180-1.36%10,456,8007889億1111万-8.63%1.110.62
10/272,2572,2702,1732,210-3.49%10,781,1007997億6769万-8.75%1.120.62
10/262,3072,3102,2432,290+2.23%11,266,2008287億1855万-6.76%1.160.65
10/252,1772,2432,1732,240+2.44%7,456,8008106億2426万-10.08%1.140.63