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
03/312,2862,3032,2652,290-0.87%4,285,9001兆10億+6.07%-1.25
03/302,2572,3222,2442,310+3.77%8,977,1001兆98億+6.94%-1.26
03/292,2532,2542,2212,226-0.31%6,104,8009730億8143万+2.91%-1.22
03/282,2162,2592,2122,233+1.59%4,684,5009761億4143万+3%-1.22
03/252,2252,2362,1982,198-0.77%4,900,6009608億4141万+1.06%-1.2
03/242,2152,2242,1822,2150%4,908,5009682億7285万+1.42%-1.21
03/232,2152,2382,2102,215-0.45%4,567,5009682億7285万+1.23%-1.21
03/222,1952,2322,1712,225-0.71%4,584,1009726億4428万+1.32%-1.22
03/182,2212,2502,2082,241-0.44%5,886,3009796億3858万+1.72%-1.22
03/172,2852,2882,1912,251+0.72%8,983,3009840億1001万+1.86%-1.23
03/162,1842,2392,1602,235+5.18%9,023,2009770億1572万+0.9%-1.22
03/152,0712,1292,0682,125+2.61%4,896,1009289億2993万-4.15%-1.16
03/142,0432,0842,0322,071+3.45%5,470,9009053億2418万-6.88%-1.13
03/111,9802,0051,9512,002+0.3%5,362,5008751億6128万-10.18%-1.09
03/101,9901,9991,9441,996+6.74%8,873,0008725億3842万-10.85%-1.09
03/091,8901,9251,8581,870+2.07%10,507,7008174億5834万-16.74%-1.02
03/081,8801,9081,8011,832-5.81%17,502,5008008億4689万-18.83%-1
03/072,0202,0401,9151,945-9.07%16,598,2008502億4410万-14.28%-1.06
03/042,1682,1752,1212,139-2.95%5,192,3009350億4994万-5.94%-1.17
03/032,2102,2312,1972,204+1.47%3,495,2009634億6427万-3.08%-1.2
03/022,2052,2242,1722,172-4.06%6,645,7009494億7568万-4.36%-1.19
03/012,2612,2902,2492,264-1.44%5,298,2009896億9288万-0.35%-1.24
02/282,2662,3272,2502,297+2.45%4,663,5001兆41億+1.19%-1.26
02/252,1982,2642,1952,242+2.94%4,631,9009800億7572万-0.93%-1.23
02/242,2732,2792,1692,178-6.24%8,044,6009520億9854万-3.54%-1.19
02/222,3292,3582,3122,323-1.78%3,312,9001兆154億+2.92%-1.27
02/212,3272,3692,3232,3650%2,723,7001兆338億+5.11%-1.29
02/182,3712,3912,3532,365-1.91%3,365,8001兆338億+5.53%-1.29
02/172,4202,4482,3882,411+0.25%5,268,2001兆539億+7.97%-1.32
02/162,4202,4332,3862,405+2.95%4,121,3001兆513億+8.14%-1.31
02/152,3972,3982,3252,336-2.71%4,598,4001兆211億+5.42%-1.28
02/142,3602,4192,3552,401-0.37%4,713,3001兆495億+8.74%-1.31
02/102,4272,4382,3822,410+0.42%3,813,2001兆535億+9.65%-1.32
02/092,4012,4282,3762,400+0.97%5,686,6001兆491億+9.64%-1.31
02/082,3342,3892,3292,377+3.8%6,624,3001兆390億+8.99%-1.3
02/072,2732,3042,2572,290-0.22%4,662,6001兆10億+5.38%-1.25
02/042,1972,3242,1842,295+4.03%8,635,5001兆32億+5.76%-1.25
02/032,2102,2272,1692,206-1.91%5,327,0009643億3856万+1.85%-1.21
02/022,2002,2502,1952,249+3.5%6,275,9009831億3573万+3.88%-1.23
02/012,1582,1962,1502,173+1.16%3,743,8009499億1282万+0.51%-1.19
01/312,1242,1582,1112,148+0.89%2,941,1009389億8423万-0.69%-1.17
01/282,0932,1332,0882,129+2.5%4,168,0009306億7851万-1.57%-1.16
01/272,1322,1552,0652,077-2.21%5,528,0009079億4704万-3.89%-1.13
01/262,1452,1562,1172,124-0.61%3,085,2009284億9279万-1.67%-1.16
01/252,1702,1712,1232,137-2.95%5,087,1009341億7565万-1.06%-1.17
01/242,1952,2092,1682,202-0.5%4,567,5009625億8998万+1.94%-1.2
01/212,0962,2142,0962,213+3.99%6,582,5009673億9856万+2.6%-1.21
01/202,1002,1322,0812,128+0.61%4,160,7009302億4136万-1.12%-1.16
01/192,1242,1472,1102,115-1.21%3,642,3009245億5850万-1.81%-1.16
01/182,1702,1852,1312,141-0.93%3,841,8009359億2423万-0.7%-1.17
01/172,1382,1662,1272,161+1.46%4,259,5009446億6710万+0.09%-1.18
01/142,1702,1922,1002,130-1.48%6,959,5009311億1565万-1.39%-1.16
01/132,1832,1832,1612,162-1.46%2,743,4009451億424万0%-1.18
01/122,2102,2182,1902,1940%3,262,3009590億9283万+1.62%-1.2
01/112,1652,1952,1442,194+2.48%5,365,1009590億9283万+1.76%-1.2
01/072,1392,1722,1322,141-0.28%4,700,7009359億2423万-0.37%-1.17
01/062,1732,1852,1442,147-2.28%5,565,3009385億4709万+0.05%-1.17
01/052,2002,2232,1922,197+0.55%5,052,9009604億426万+2.57%-1.2
01/042,2462,2472,1782,185-0.5%6,095,5009551億5854万+2.29%-1.19
2021
12/302,1952,2042,1772,196-0.72%2,803,8009599億6712万+2.91%-1.2
12/292,2002,2222,2002,212+0.82%3,011,0009669億6142万+3.46%-1.21
12/282,1702,1992,1682,194+1.11%3,797,4009590億9283万+2.43%-1.2
12/272,1672,1802,1552,170-0.32%2,674,9009486億139万+0.98%-1.19
12/242,1962,2122,1722,177-0.73%3,690,0009516億6139万+0.88%-1.19
12/232,1542,1952,1482,193+2.14%4,920,6009586億5569万+1.15%-1.2
12/222,1412,1682,1202,147+2.68%6,410,6009385億4709万-1.42%-1.17
12/212,0962,1132,0812,091+1.6%4,208,0009140億6705万-4.61%-1.14
12/202,0882,1102,0562,058-2.23%5,253,4008996億4132万-6.84%-1.12
12/172,1102,1262,1002,105-1.77%5,111,4009201億8706万-5.52%-1.15
12/162,1352,1502,1252,143+0.66%4,363,4009367億9852万-4.54%-1.17
12/152,0892,1372,0862,129+1.28%3,962,4009306億7851万-5.8%-1.16
12/142,0972,1302,0902,102-2.82%6,018,4009188億7563万-7.73%-1.15
12/132,1692,1812,1322,1630%5,718,4009455億4139万-5.92%-1.18
12/102,2012,2202,1532,163-2.13%7,145,9009455億4139万-6.49%-1.18
12/092,2172,2692,2102,210+0.91%8,586,9009660億8713万-5.03%-1.21
12/082,1892,2032,1642,190+0.32%6,536,1009573億4426万-6.33%-1.2
12/072,1702,1832,1282,183+4.6%7,873,8009542億8426万-7.07%-1.19
12/062,1052,1282,0862,087-1.79%7,674,8009123億1848万-11.57%-1.14
12/032,0702,1252,0612,125+5.46%9,747,5009289億2993万-10.49%-1.16
12/021,9992,0681,9832,015-2.47%10,293,1008808億4415万-15.51%-1.1
12/012,0332,0721,9912,066+0.49%11,989,7009031億3847万-14.02%-1.13
11/302,0792,1152,0542,056+0.29%13,479,3008987億6703万-14.97%-1.12
11/292,0352,1392,0232,050-3.98%18,650,6008961億4417万-15.85%-1.12
11/262,2682,2722,1262,135-6.48%14,859,1009333億137万-12.93%-1.17
11/252,3002,3012,2472,283-1.72%8,555,7009979億9861万-7.5%-1.25
11/242,3602,3782,3192,323-1.48%4,349,7001兆154億-6.1%-1.27
11/222,3562,3642,3002,358-1.26%6,447,4001兆307億-4.92%-1.29
11/192,4172,4362,3832,388-2.21%6,018,0001兆438億-3.94%-1.3
11/182,4212,4542,4062,442+0.29%4,437,5001兆675億-1.97%-1.33
11/172,4842,4842,4322,435-2.76%5,557,7001兆644億-2.4%-1.33
11/162,5092,5332,5012,504-0.08%3,171,9001兆946億+0.2%-1.37
11/152,5442,5552,5002,506-1.45%3,805,9001兆954億+0.12%-1.37
11/122,5042,5492,5022,543+1.07%3,152,0001兆1116億+1.56%-1.39
11/112,5162,5522,5102,516-0.44%3,398,2001兆998億+0.56%-1.37
11/102,5802,5902,5272,527-2.05%4,039,6001兆1046億+0.92%-1.38
11/092,6302,6302,5722,580-1.9%5,563,6001兆1278億+2.79%-1.41
11/082,6162,6382,5872,630+5.16%13,469,8001兆1496億+4.61%-1.44
11/052,5002,5152,4702,501-0.4%4,534,2001兆932億-0.48%-1.37
11/042,5402,5622,5052,511+0.24%7,217,5001兆976億-0.36%-1.37
11/022,4992,5342,4752,505+1.95%6,662,8001兆950億-0.83%-1.37