株価チャート

2022/01/12~2022/06/09

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
06/092,0442,0641,9472,008-2.76%4,369,8005207億4805万+15.87%16.541.23
06/081,9112,0881,9112,065+12.05%6,782,8005355億3024万+20.76%17.011.26
06/071,8701,8841,8321,843-0.91%1,588,2004779億5750万+9.25%15.181.13
06/061,8191,8691,8181,860+2.65%1,773,4004823億6622万+11.38%15.321.14
06/031,8701,8701,7991,812-2.11%1,707,6004699億1806万+9.69%14.931.11
06/021,8301,8631,8111,851+1.54%1,855,6004800億3219万+13%15.251.13
06/011,8131,8301,7861,823+0.77%1,753,8004727億7077万+12.25%15.021.11
05/311,7721,8311,7711,809+1.23%3,547,6004691億4005万+12.15%14.91.11
05/301,7981,8171,7451,787+3.47%2,885,8004634億3465万+11.48%14.721.09
05/271,7651,7771,7201,727-0.17%1,419,1004478億7444万+8.34%14.231.06
05/261,7131,7351,7051,730+0.99%1,388,4004486億5245万+9.01%14.251.06
05/251,6981,7221,6811,713+1.66%1,392,4004442億4373万+8.35%14.111.05
05/241,7141,7221,6821,685-0.47%1,220,9004369億8230万+6.98%13.881.03
05/231,7361,7421,6801,693-3.53%2,111,6004390億5700万+7.97%13.951.03
05/201,7241,7611,7151,755+0.8%1,760,4004551億3587万+12.64%14.461.07
05/191,7311,7591,7061,741-2.08%1,658,8004515億516万+12.54%14.341.06
05/181,8061,8201,7651,778-1.44%1,653,3004611億62万+15.76%14.651.09
05/171,7961,8281,7541,804+0.61%3,261,9004678億4337万+18.53%14.861.1
05/161,8001,8941,7421,793+1.59%6,836,6004649億9067万+18.82%14.771.1
05/131,6051,7651,5321,765+20.48%7,223,7004577億2924万+17.98%14.541.08
05/121,4321,4831,4261,465+2.73%2,154,6003799億2823万-1.35%12.070.9
05/111,4001,4321,3971,426+0.78%1,318,8003698億1410万-4.04%11.750.87
05/101,4201,4331,3731,415-2.21%3,190,2003669億6140万-4.91%11.660.86
05/091,5011,5141,4461,447-4.8%2,073,8003752億6017万-2.95%11.920.88
05/061,4711,5361,4661,520+4.9%2,428,4003941億9175万+1.67%12.520.93
05/021,4581,4681,4351,449-1.76%1,285,2003757億7885万-3.21%11.940.89
04/281,4211,4761,4171,475+3.65%1,677,8003825億2160万-1.73%12.150.9
04/271,4161,4441,4011,423+0.28%2,198,1003690億3609万-5.39%11.720.87
04/261,4581,4661,3871,419-2.67%2,633,4003679億9875万-5.9%11.690.87
04/251,4551,4811,4501,458-3.12%1,433,8003781億1288万-3.76%12.010.89
04/221,5251,5301,4911,505-2.15%1,416,4003903億170万-0.79%12.40.92
04/211,5631,5721,5141,538-0.9%1,784,2003988億5981万+1.32%12.670.94
04/201,5831,5981,5331,552-1.34%1,485,7004024億9053万+2.31%12.780.95
04/191,5741,5791,5461,573+1.35%1,415,9004079億3660万+3.62%12.960.96
04/181,5751,5751,5281,552-1.9%1,592,9004024億9053万+2.24%12.780.95
04/151,5561,5891,5501,582+1.22%1,973,9004102億7063万+4.7%13.030.97
04/141,5011,5721,4991,563+4.41%2,665,2004053億4323万+4.34%12.870.96
04/131,4531,5051,4491,497+3.17%2,198,0003882億2701万+0.94%12.330.92
04/121,4801,4931,4411,451-2.22%1,510,4003762億9752万-1.36%11.950.89
04/111,4621,5191,4621,484+1.09%2,357,9003848億5563万+1.57%12.220.91
04/081,4541,4821,4341,468+2.23%3,655,2003807億624万+1.31%12.090.9
04/071,4431,4501,4011,436-1.44%2,284,2003724億747万-0.21%11.830.88
04/061,4541,4701,4341,457-0.82%1,879,0003778億5354万+1.96%120.89
04/051,4911,5071,4661,469-1.48%1,268,7003809億6558万+3.52%12.10.9
04/041,4861,4921,4551,491-0.73%1,700,6003866億7099万+5.97%12.280.91
04/011,4841,5141,4671,502+2.6%2,613,3003895億2369万+8.06%12.370.92
03/311,4991,5141,4591,464-2.53%2,597,5003796億6890万+6.63%-0.96
03/301,5181,5321,4651,502-2.47%2,869,9003895億2369万+10.6%-0.98
03/291,5451,5531,5121,540-1.53%1,696,9003993億7849万+14.84%-1
03/281,5691,6181,5521,564+0.51%2,492,6004056億257万+18.22%-1.02
03/251,5251,5591,5141,556+0.78%2,042,3004035億2787万+19.23%-1.02
03/241,5211,5441,5071,544+0.19%2,888,9004004億1583万+19.97%-1.01
03/231,5971,5971,5311,541-2.71%3,873,8003996億3782万+21.34%-1.01
03/221,5881,5951,5581,584+4.69%4,198,1004107億8930万+26.42%-1.03
03/181,5011,5301,4951,513-0.39%3,400,0003923億7639万+22.41%-0.99
03/171,5181,5341,4901,519-0.52%4,841,7003939億3241万+24.3%-0.99
03/161,4671,5361,4621,527-3.17%5,474,4003960億711万+26.51%-1
03/151,5381,5991,5151,577-0.06%8,315,2004089億7394万+32.41%-1.03
03/141,4011,6221,3981,578+14.93%12,401,9004092億3328万+34.53%-1.03
03/111,2501,4071,2431,373+10.64%7,518,4003560億6926万+18.77%-0.9
03/101,1961,2451,1721,241+2.9%3,065,3003218億3682万+8.29%-0.81
03/091,1911,2351,1811,206+1.94%2,787,6003127億6003万+5.79%-0.79
03/081,2111,2531,1791,183-2.39%2,918,9003067億9529万+4.05%-0.77
03/071,1951,2291,1921,212+2.71%2,847,4003143億1605万+6.97%-0.79
03/041,2061,2191,1691,180-2.32%1,583,9003060億1728万+4.61%-0.77
03/031,2201,2341,2051,208+0.33%2,013,5003132億7871万+7.38%-0.79
03/021,2071,2191,1781,204-0.25%2,717,6003122億4136万+7.4%-0.79
03/011,1821,2201,1661,207+4.77%2,942,1003130億1937万+8.06%-0.79
02/281,0801,1591,0791,152+6.86%2,504,5002987億5585万+3.5%-0.75
02/251,0601,0821,0541,078+1.7%1,279,7002795億6494万-2.8%-0.7
02/241,0801,0861,0451,060-2.66%1,412,2002748億9688万-4.42%-0.69
02/221,0801,1001,0691,089-0.37%1,055,8002824億1764万-1.71%-0.71
02/211,0851,1021,0831,093+0.37%889,6002834億5499万-1.35%-0.71
02/181,1011,1171,0891,089-2.33%1,041,8002824億1764万-1.54%-0.71
02/171,1001,1261,0901,115+1.73%1,594,4002891億6040万+0.9%-0.73
02/161,1241,1301,0851,096-2.4%1,890,9002842億3300万-0.63%-0.72
02/151,1241,1451,1111,1230%1,362,7002912億3509万+2%-0.73
02/141,1281,1321,1001,123-2.77%2,033,8002912億3509万+2.28%-0.73
02/101,1541,1721,1381,155+0.09%1,775,9002995億3386万+5.67%-0.75
02/091,1581,1711,1501,1540%1,736,4002992億7453万+6.07%-0.75
02/081,1321,1561,1271,154+1.76%1,122,3002992億7453万+6.65%-0.75
02/071,1251,1391,1211,134+0.53%856,7002940億8779万+5.59%-0.74
02/041,1401,1431,1131,128-0.88%1,192,8002925億3177万+5.62%-0.74
02/031,1251,1391,1191,138+1.25%1,488,5002951億2514万+7.36%-0.74
02/021,1041,1241,1041,124+2%1,154,2002914億9443万+6.74%-0.73
02/011,0991,1131,0961,102-1.69%1,292,7002857億8902万+5.35%-0.72
01/311,0901,1251,0861,121+2.84%1,498,5002907億1642万+7.79%-0.73
01/281,0951,1321,0801,090-0.18%1,811,6002826億7698万+5.52%-0.71
01/271,1001,1261,0911,0920%1,947,1002831億9565万+6.33%-0.71
01/261,1081,1131,0851,092-0.73%1,364,5002831億9565万+6.95%-0.71
01/251,0981,1051,0801,100-0.72%1,366,0002852億7035万+8.16%-0.72
01/241,1161,1231,1031,108+0.18%1,863,4002873億4504万+9.38%-0.72
01/211,0561,1071,0481,106+3.17%2,175,9002868億2637万+9.83%-0.72
01/201,0491,1001,0491,072+1.52%1,744,0002780億892万+7.09%-0.7
01/191,0401,0731,0381,056+0.57%1,359,0002738億5953万+5.92%-0.69
01/181,0751,0881,0371,050-2.42%1,093,9002723億351万+5.63%-0.69
01/171,0561,0771,0561,076+2.57%881,6002790億4626万+8.36%-0.7
01/141,0651,0731,0441,049-1.96%1,320,1002720億4417万+5.85%-0.68
01/131,0741,0771,0601,070+0.56%928,7002774億9024万+8.08%-0.7
01/121,0391,0661,0391,064+2.21%945,8002759億3422万+7.69%-0.69