株価チャート

2021/09/16～2022/02/14

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
02/145,2835,3305,2375,268-3.92%13,144,7009兆765億-0.85%-0.9
02/105,7125,7395,4065,483-2.3%28,162,9009兆4469億+3.12%-0.94
02/095,3505,6285,3105,612+5.85%30,820,9009兆6692億+5.59%-0.96
02/085,3645,4065,2635,302-0.9%18,029,1009兆1351億-0.15%-0.9
02/075,2375,4945,2215,350+2.61%22,464,5009兆2178億+0.66%-0.91
02/045,1505,2345,0915,214+0.37%17,062,4008兆9834億-1.9%-0.89
02/035,0905,2525,0865,195-0.12%14,866,6008兆9507億-2.29%-0.89
02/025,1245,2195,1075,201+2.64%12,797,1008兆9610億-2.2%-0.89
02/015,1335,2185,0225,067+1.12%16,976,1008兆7302億-4.85%-0.86
01/314,7105,1194,6935,011+4.5%23,353,7008兆6337億-6.14%-0.85
01/284,7504,8754,5844,795+2.2%29,637,4008兆2615億-10.44%-0.82
01/275,1215,1704,6524,692-9%38,020,8008兆840億-12.76%-0.8
01/264,9695,2594,9445,156+1.72%21,598,2008兆8835億-4.59%-0.88
01/255,3005,3135,0085,069-5.34%20,702,5008兆7336億-6.42%-0.86
01/245,3925,4155,2975,355-2.41%14,732,9009兆2264億-1.56%-0.91
01/215,4315,5025,3885,487-0.72%14,612,1009兆4538億+0.66%-0.94
01/205,3535,5325,3185,527+2.12%15,818,7009兆5227億+1.38%-0.94
01/195,4425,4935,3825,412-1.74%13,552,1009兆3246億-0.77%-0.92
01/185,5405,6765,4985,508-0.4%13,822,4009兆4900億+0.92%-0.94
01/175,5005,5785,4405,530+0.6%11,305,8009兆5279億+1.28%-0.94
01/145,4705,4995,4055,497-1.24%15,832,2009兆4710億+0.7%-0.94
01/135,6485,6855,5585,566-2.06%15,983,2009兆5899億+1.96%-0.95
01/125,4785,7485,4705,683+6.03%24,234,5009兆7915億+4.47%-0.97
01/115,4255,4405,3315,360-2.35%14,724,2009兆2350億-1.38%-0.91
01/075,4405,6005,4185,489+2.18%20,542,3009兆4572億+0.81%-0.94
01/065,3925,4155,3015,372-0.89%16,115,5009兆2557億-1.63%-0.92
01/055,4405,5155,3955,420-1.13%11,581,5009兆3384億-1.24%-0.92
01/045,5735,5745,4205,482+0.88%14,102,1009兆4452億-0.67%-0.94
2021
12/305,3355,4545,2885,434+1.46%14,264,7009兆3625億-2.14%-0.93
12/295,2595,4285,2565,356+1.86%12,350,4009兆2281億-4.41%-0.91
12/285,2555,3125,2355,258+0.73%12,041,2009兆592億-6.99%-0.9
12/275,2695,3175,2205,220-2.96%11,660,6008兆9938億-8.68%-0.89
12/245,4195,4315,3685,379-0.59%6,817,6009兆2677億-6.95%-0.92
12/235,4155,4305,3405,411+0.39%10,470,1009兆3229億-7.43%-0.92
12/225,4705,5245,3815,390-0.24%12,493,3009兆2867億-8.86%-0.92
12/215,4015,4365,3375,403+1.1%11,272,5009兆3091億-9.69%-0.92
12/205,4555,5175,3345,344-2.5%15,692,1009兆2074億-11.63%-0.91
12/175,5505,5785,4765,481-2.87%14,780,4009兆4435億-10.25%-0.94
12/165,6255,6585,5405,643+0.41%15,502,7009兆7226億-8.32%-0.96
12/155,5705,6925,5565,620+1.77%15,485,8009兆6829億-9.22%-0.96
12/145,5455,6045,4825,522-0.88%14,194,2009兆5141億-11.49%-0.94
12/135,5695,6155,5305,571+0.96%13,581,1009兆5985億-11.06%-0.95
12/105,4905,5625,4405,518-0.59%17,534,5009兆5072億-12.27%-0.94
12/095,4645,6105,4605,551+1.06%18,621,7009兆5641億-12.14%-0.95
12/085,6205,6465,3665,493-0.27%26,388,8009兆4641億-13.48%-0.94
12/075,3005,5685,2655,508+7.94%31,670,2009兆4900億-13.69%-0.94
12/065,2015,2875,0575,103-8.2%31,211,4008兆7922億-20.38%-0.87
12/035,5705,6375,4235,559-0.71%25,516,4009兆5778億-13.8%-0.95
12/025,7695,8085,5395,599-5.1%28,549,5009兆6468億-13.57%-0.96
12/016,0086,0505,8075,900-2.16%22,539,60010兆1654億-9.43%-1.01
11/306,3006,3366,0006,030-2.87%20,287,70010兆3894億-7.7%-1.03
11/296,2006,3766,1726,208-2.02%18,069,40010兆6960億-5.32%-1.06
11/266,6306,6346,3216,336-5.19%21,737,90010兆9166億-3.58%-1.08
11/256,6436,7306,6346,683+1.32%9,749,30011兆5144億+1.47%-1.14
11/246,7326,7556,5966,596-3.31%16,416,80011兆3646億+0.3%-1.13
11/226,7986,8716,7626,822-0.5%9,988,10011兆7539億+3.96%-1.16
11/196,8266,9356,8056,856-1.86%16,608,90011兆8125億+4.82%-1.17
11/187,0607,0856,8716,986-2.05%17,488,40012兆365億+7.21%-1.19
11/177,1707,2177,1137,132+0.27%15,818,40012兆2881億+9.98%-1.22
11/166,9607,1486,9137,113+1.61%18,940,20012兆2553億+10.28%-1.21
11/156,9907,0296,8967,000+2.23%20,705,20012兆606億+9%-1.19
11/126,7226,9026,7076,847+2.58%23,242,70011兆7970億+7.2%-1.17
11/116,5156,6876,4456,675+1.85%23,563,50011兆5007億+5.1%-1.14
11/106,7816,8046,4616,554-3.73%29,876,40011兆2922億+3.7%-1.12
11/096,8006,9306,6756,808+10.5%40,706,00011兆7298億+8.08%-1.16
11/086,2226,2366,1236,161-0.77%10,842,20010兆6151億-1.85%-1.05
11/056,2476,3096,1106,209-0.34%15,855,30010兆6978億-1.26%-1.06
11/046,4356,4396,2306,230-1.36%13,358,80010兆7340億-1.1%-1.06
11/026,3586,4376,3046,316-0.21%13,597,00010兆8821億-0.02%-1.08
11/016,2696,3686,2566,329+2.68%13,854,30010兆9045億-0.09%-1.08
10/296,0996,2246,0706,164+0.85%16,610,40010兆6202億-2.88%-1.05
10/286,2306,3646,1006,112-2.69%59,271,70010兆5306億-3.99%-1.04
10/276,4416,4496,2546,281-3.37%16,856,80010兆8218億-1.54%-1.07
10/266,5256,6056,4846,500+1.77%14,469,50011兆1991億+1.86%-1.11
10/256,5006,5166,3206,387-3.37%16,218,70011兆45億-0.02%-1.09
10/226,6196,7206,5426,610+0.55%15,774,10011兆3887億+3.38%-1.13
10/216,7126,7566,5606,574-2.06%20,359,30011兆3266億+2.8%-1.12
10/206,5986,7196,5236,712+4.4%22,642,70011兆5644億+4.66%-1.15
10/196,2126,4666,2116,429+3.06%14,919,00011兆768億+0.02%-1.1
10/186,3496,3786,2016,238-0.83%11,557,90010兆7477億-3.41%-1.06
10/156,3056,3596,2416,290+0.61%10,757,40010兆8373億-3.13%-1.07
10/146,2506,2946,1976,252+0.94%10,854,20010兆7719億-4.29%-1.07
10/136,2196,2806,1506,194-1.07%10,976,60010兆6719億-5.58%-1.06
10/126,3206,3686,1916,261-2.42%14,800,80010兆7874億-4.63%-1.07
10/116,1286,4766,1016,416+4.87%22,773,60011兆544億-2.24%-1.09
10/086,1276,2966,0686,118+2.84%21,749,80010兆5410億-6.62%-1.04
10/075,9616,0615,9075,949+0.8%14,071,60010兆2498億-9.26%-1.01
10/066,1006,1035,8885,902-2.07%17,196,80010兆1688億-10.1%-1.01
10/056,1236,1985,9106,027-3.81%20,197,70010兆3842億-8.33%-1.03
10/046,4516,4646,2136,266-2.52%14,081,20010兆7960億-4.79%-1.07
10/016,4206,5576,3536,428-0.8%13,779,20011兆751億-2.3%-1.1
09/306,6986,7096,4806,480-3.04%14,513,00011兆1647億-1.37%-1.11
09/296,6926,7106,5936,683-1.46%13,643,10011兆5144億+1.91%-1.14
09/286,6276,7946,6216,782+2.39%14,541,70011兆6850億+3.8%-1.16
09/276,6436,7606,6026,624-0.05%13,187,30011兆4128億+1.77%-1.13
09/246,6496,6796,5676,627+2.76%14,496,20011兆4180億+1.97%-1.13
09/226,3036,5926,3016,449+1.9%22,779,00011兆1113億-0.68%-1.1
09/216,2616,3806,2436,329-4.98%20,246,10010兆9045億-2.51%-1.08
09/176,4906,6956,4306,661+1.82%23,014,90011兆4765億+2.49%-1.14
09/166,5906,7196,4016,542-1.39%21,112,20011兆2715億+0.68%-1.12