株価チャート

2021/11/08~2022/04/05

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
04/055,8995,9845,8345,936+2.61%19,226,70010兆2274億+16.39%-0.82
04/045,6505,7945,6405,785+3.71%16,874,8009兆9672億+14.15%-0.8
04/015,4415,6095,3875,578+0.34%15,398,6009兆6106億+10.7%-0.77
03/315,5955,7505,5425,559-1.3%18,054,0009兆5778億+11%-0.92
03/305,5595,6335,5315,632+2.33%15,400,8009兆7036億+12.82%-0.96
03/295,4885,5555,4335,504+1.89%12,102,0009兆4831億+10.68%-0.94
03/285,3935,4215,2805,4020%12,671,8009兆3073億+8.91%-0.92
03/255,5145,5245,3425,402-1.75%15,765,0009兆3073億+9.15%-0.92
03/245,3215,5245,3205,498+1.42%22,906,5009兆4727億+11.25%-0.94
03/235,2565,5255,2485,421+7.22%28,197,0009兆3401億+9.98%-0.92
03/224,9565,0694,9085,056+1.91%21,652,4008兆7112億+2.72%-0.86
03/184,7684,9724,7004,961+3.68%28,334,6008兆5475億+0.43%-0.85
03/174,8694,9644,7464,785+5.89%39,343,7008兆2443億-3.64%-0.82
03/164,3184,5484,2314,519+5.96%39,994,8007兆7860億-9.37%-0.77
03/154,3304,3884,2104,265-4.16%27,602,9007兆3483億-15.04%-0.73
03/144,3984,5664,3904,450-0.74%19,608,7007兆6671億-12%-0.76
03/114,6224,6684,4244,483-6.21%25,520,4007兆7240億-11.87%-0.76
03/104,8404,8434,7514,780+3.11%18,739,4008兆2357億-6.57%-0.82
03/094,4874,8304,4874,636+3.62%25,480,6007兆9876億-9.58%-0.79
03/084,6304,7134,4594,474-4.95%24,289,1007兆7084億-12.99%-0.76
03/074,8064,8454,6704,707-5.16%19,067,0008兆1099億-8.69%-0.8
03/045,1135,1454,9234,963-4.78%19,457,6008兆5510億-3.72%-0.85
03/035,2985,2995,1955,212-1.03%12,169,4008兆9800億+0.97%-0.89
03/025,1805,2985,1725,266+0.65%13,100,8009兆730億+2.11%-0.9
03/015,1915,3265,1835,232+2.09%14,664,2009兆144億+1.4%-0.89
02/284,9965,1384,9615,125+1.1%17,268,2008兆8301億-0.87%-0.87
02/254,9515,1084,9445,069+5.56%20,091,8008兆7336億-2.27%-0.86
02/245,0995,1254,7644,802-6.83%26,778,8008兆2736億-7.65%-0.82
02/225,0625,1845,0315,154-0.12%15,369,8008兆8801億-1.43%-0.88
02/215,0845,1945,0525,160-0.46%11,310,6008兆8904億-1.6%-0.88
02/185,0025,1994,9885,184+1.31%15,379,3008兆9317億-1.39%-0.88
02/175,2325,2345,0855,117-2.27%12,413,4008兆8163億-2.94%-0.87
02/165,2995,3095,2265,236+1.51%9,212,8009兆213億-1.11%-0.89
02/155,2305,2775,1435,158-2.09%12,497,2008兆8869億-2.68%-0.88
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