株価チャート

2021/12/17~2022/05/19

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
05/193,6903,8053,6763,751-2.39%2,812,9002兆5465億-10.65%51.948.95
05/183,8503,9283,8373,843+2.64%2,840,5002兆6090億-9.38%53.219.17
05/173,7783,8043,7213,744-2.58%2,816,4002兆5418億-12.38%51.848.93
05/163,8503,9123,7983,843+2.64%2,966,5002兆6090億-10.9%53.219.17
05/133,5853,7493,5623,744+6.3%3,875,4002兆5418億-13.97%51.848.93
05/123,7163,7383,5203,522-10.29%5,287,0002兆3911億-19.74%48.778.4
05/113,8523,9683,7513,926+2.35%4,010,4002兆6653億-11.3%54.369.37
05/103,7803,8513,7083,836-1.31%4,227,4002兆6042億-13.76%53.119.15
05/094,0044,0853,8863,887-4.19%3,763,0002兆6389億-13.14%53.829.28
05/064,0504,0954,0014,057-4.34%3,624,6002兆7543億-9.78%56.179.68
05/024,1864,2664,1154,241+0.93%4,162,1002兆8792億-5.88%58.7210.12
04/284,0024,2683,9304,202-2.37%9,282,4002兆8527億-6.89%58.1810.03
04/274,2094,3114,1604,304-2.05%4,137,9002兆9220億-4.84%59.5910.27
04/264,2514,4124,2034,394+5.04%3,302,8002兆9831億-2.94%60.8410.49
04/254,1564,2234,1314,183-1.92%2,416,5002兆8398億-7.44%57.929.98
04/224,3444,4134,2534,265-4.88%2,551,9002兆8955億-5.68%59.0510.18
04/214,4014,5274,3904,484+0.38%2,054,9003兆438億-0.8%62.0810.7
04/204,5404,5884,4604,467-0.25%2,647,8003兆323億-0.87%61.8510.66
04/194,6224,6664,4344,478-2.21%3,373,2003兆398億-0.2%6210.68
04/184,6294,6334,5564,579-1.4%2,026,8003兆1083億+2.48%63.410.93
04/154,6584,6984,5914,644-1.78%2,082,1003兆1525億+4.41%64.311.08
04/144,7384,7894,6424,728-0.76%3,104,1003兆2095億+6.61%65.4611.28
04/134,5544,7724,5544,764+6.24%3,421,4003兆2339億+7.9%65.9611.37
04/124,5054,5734,4354,484-1.92%3,270,2003兆438億+2.05%62.0810.7
04/114,7604,8104,5424,572-5.34%4,156,0003兆1036億+4.29%63.310.91
04/084,7324,8534,6744,830+3.96%3,875,7003兆2787億+10.4%66.8711.52
04/074,6304,7034,5744,646-1.84%2,951,5003兆1538億+6.46%64.3211.09
04/064,7394,7954,6604,733-1.83%3,770,8003兆2129億+8.68%65.5311.29
04/054,7904,8294,6744,821+3.63%4,771,6003兆2726億+10.93%66.7511.5
04/044,4844,6524,4824,652+4.09%3,030,5003兆1579億+7.59%64.4111.1
04/014,4104,5094,3804,4690%2,133,8003兆337億+3.74%61.8710.66
03/314,4654,5404,4514,469-0.93%2,728,3003兆337億+4.15%47.5111.77
03/304,4924,6584,4664,511+1.19%3,852,1003兆622億+5.52%47.9611.88
03/294,3904,5144,3404,458+4.6%2,927,7003兆262億+4.8%47.411.74
03/284,3584,3844,2554,262-3.9%2,479,4002兆8931億+0.54%45.3111.22
03/254,4524,4704,3384,435-0.27%2,437,3003兆106億+4.85%47.1511.68
03/244,3164,4524,2634,447+1%2,828,4003兆187億+5.43%47.2811.71
03/234,2484,4254,1934,403+5.16%4,415,0002兆9889億+4.71%46.8111.59
03/224,2884,3004,1634,187-1.51%3,165,1002兆8422億-0.12%44.5111.02
03/184,2844,2844,2064,251+0.88%3,871,7002兆8856億+1.21%45.211.19
03/174,2854,2894,1584,214+1.66%3,631,6002兆8605億+0.29%44.811.09
03/164,1004,1484,0174,145+3.7%3,248,5002兆8137億-1.33%44.0710.91
03/153,9354,0613,8623,997-0.2%2,992,8002兆7132億-4.9%42.4910.52
03/144,0004,1003,9534,005-1.5%3,023,9002兆7186億-5.03%42.5810.54
03/114,2854,2894,0234,066-5.9%4,114,7002兆7600億-3.65%43.2310.7
03/104,4214,4274,2654,321+2.15%3,416,4002兆9331億+1.96%45.9411.38
03/094,3044,3564,2304,230-0.38%3,019,6002兆8714億-0.26%44.9711.14
03/084,1344,3844,1344,246+0.66%3,313,2002兆8822億0%45.1411.18
03/074,2514,3144,1654,218-3.3%2,809,2002兆8632億-0.59%44.8411.1
03/044,4794,4834,2524,362-4.11%4,883,8002兆9610億+2.85%46.3811.48
03/034,5954,6664,5104,549+2.94%5,004,7003兆879億+7.14%48.3611.98
03/024,4554,5884,3734,419-2.06%4,432,2002兆9997億+4.22%46.9811.63
03/014,3154,5344,2704,512+5.69%4,800,6003兆628億+6.26%47.9711.88
02/284,1204,2844,0744,269+0.21%4,249,8002兆8978億+0.57%45.3911.24
02/254,2004,2654,1134,260+5.37%4,250,9002兆8917億+0.02%45.2911.21
02/244,0534,1324,0164,043-0.39%4,234,6002兆7444億-5.25%42.9810.64
02/223,9014,0843,8964,059+1.45%3,287,3002兆7553億-5.41%43.1510.69
02/213,9344,0383,9114,001-1.79%2,350,8002兆7159億-7.26%42.5410.53
02/183,9284,0853,8904,074+0.79%3,493,5002兆7655億-6.15%43.3110.73
02/174,1254,1284,0234,042-2.11%2,403,2002兆7437億-7.59%42.9710.64
02/164,2164,2374,1004,129+0.15%2,304,3002兆8028億-6.46%43.910.87
02/154,1244,2084,0664,123+1%2,895,2002兆7987億-7.41%43.8310.85
02/144,1834,1924,0354,082-7.08%4,347,4002兆7709億-9.13%43.410.75
02/104,4154,5274,3384,393+2.09%4,422,2002兆9820億-3.11%46.711.56
02/094,2144,3364,1164,303+3.29%3,977,6002兆9209億-5.99%45.7511.33
02/084,1724,2994,1304,166-0.95%2,836,9002兆8279億-10.2%44.2910.97
02/074,3654,3804,1744,206-3.18%3,449,6002兆8551億-10.59%44.7211.07
02/044,0224,3574,0104,344+6.16%5,599,0002兆9488億-8.91%46.1811.44
02/034,0864,2454,0104,092-9.19%8,126,2002兆7777億-15.23%43.510.77
02/024,4954,5254,3964,506+2.6%3,469,7003兆587億-7.91%47.9111.86
02/014,4894,5914,3584,392+0.99%3,603,0002兆9813億-11.18%46.6911.56
01/314,2584,4224,1884,349+3.84%4,040,8002兆9521億-13%46.2411.45
01/284,2404,3084,1404,188+0.72%3,477,4002兆8429億-17.13%44.5311.03
01/274,4824,4844,1264,158-7.33%5,017,3002兆8225億-18.71%44.2110.95
01/264,3464,5234,3114,487+2.05%3,267,4003兆458億-13.24%47.711.81
01/254,5914,6374,3534,397-3.91%3,532,1002兆9847億-15.65%46.7511.58
01/244,4274,5934,4134,576+1.76%3,108,3003兆1062億-13.1%48.6512.05
01/214,4834,5384,4194,497-2.56%3,862,6003兆526億-15.34%47.8111.84
01/204,4114,6434,3814,615+3.73%4,561,1003兆1327億-13.93%49.0612.15
01/194,5404,5814,4304,449-4.43%3,448,7003兆200億-17.81%47.311.71
01/184,6504,7554,5354,655+0.37%3,932,2003兆1599億-14.85%49.4912.25
01/174,6404,7064,6074,638-0.77%2,696,7003兆1483億-15.99%49.3112.21
01/144,7624,7704,6244,674-4.42%4,993,4003兆1728億-16.21%49.6912.3
01/135,0405,0584,8724,890-3.21%3,217,9003兆3194億-13.1%51.9912.87
01/125,1155,1375,0435,052-1%3,368,7003兆4294億-10.77%53.7113.3
01/115,0805,1425,0065,103+0.16%2,743,0003兆4640億-10.38%54.2513.43
01/075,2005,2255,0415,095-0.35%4,059,7003兆4585億-10.99%54.1713.41
01/065,2315,2645,0545,113-6.7%6,018,8003兆4708億-11.23%54.3613.46
01/055,7695,7905,4795,480-6.42%4,135,6003兆7199億-5.52%58.2614.43
01/045,8285,8705,7355,856+1.09%1,664,5003兆9751億+0.39%62.2615.42
2021
12/305,7955,8245,7165,793-0.52%1,656,8003兆9324億-0.86%61.5915.25
12/295,8075,9655,7515,823+0.6%1,859,5003兆9527億-0.63%61.9115.33
12/285,7505,7905,6665,788+0.63%1,823,6003兆9290億-1.45%61.5415.24
12/275,7855,8395,7515,752-0.86%1,520,7003兆9045億-2.51%61.1515.14
12/245,7465,8135,7305,802+1.15%1,603,5003兆9385億-2.09%61.6815.27
12/235,7675,7985,6875,736+0.12%1,343,2003兆8937億-3.61%60.9815.1
12/225,6895,8065,6735,729+0.21%1,808,7003兆8889億-4.21%60.9115.08
12/215,6405,7495,5835,717+2.58%2,260,3003兆8807億-4.92%60.7815.05
12/205,5115,6175,4835,573+0.91%3,101,2003兆7830億-7.87%59.2514.67
12/175,6605,6995,5235,523-3.46%3,015,1003兆7490億-9.18%58.7214.54