株価チャート

2022/01/11~2022/06/08

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
06/082,0682,0732,0522,068+0.24%3,125,9001兆8901億+5.08%15.531.67
06/072,0542,0672,0412,063+0.29%3,395,6001兆8855億+5.15%15.491.67
06/062,0412,0642,0402,057+0.78%2,760,8001兆8800億+5.27%15.451.66
06/032,0502,0592,0342,041+0.1%2,770,1001兆8654億+4.94%15.331.65
06/022,0302,0432,0152,039-0.2%2,250,9001兆8636億+5.32%15.311.65
06/012,0012,0461,9982,043+2.51%3,668,7001兆8673億+6.02%15.341.65
05/311,9872,0151,9841,993-0.15%6,411,8001兆8216億+3.91%14.971.61
05/301,9752,0041,9731,996+1.32%5,227,8001兆8243億+4.5%14.991.61
05/271,9881,9881,9571,970-0.4%3,439,6001兆8005億+3.68%14.791.59
05/261,9651,9931,9641,978+0.76%3,679,7001兆8078億+4.55%14.851.6
05/251,9461,9721,9371,963+1.87%4,588,7001兆7941億+4.14%14.741.59
05/241,9201,9351,9131,927-0.16%2,924,6001兆7612億+2.61%14.471.56
05/231,9361,9551,9291,930+0.52%2,563,3001兆7640億+3.1%14.491.56
05/201,9251,9431,9191,920+0.05%3,094,1001兆7548億+2.89%14.421.55
05/191,9051,9251,8921,919-0.93%3,090,9001兆7539億+3.23%14.411.55
05/181,8931,9401,8921,937+2.87%4,213,7001兆7704億+4.48%14.551.57
05/171,9601,9621,8831,883-4.27%6,128,0001兆7210億+1.95%14.141.52
05/161,9771,9941,9581,967+0.82%4,049,5001兆7978億+6.67%14.771.59
05/131,9291,9621,9081,951+1.46%3,761,9001兆7832億+6.15%14.651.58
05/121,9301,9371,9091,923-0.98%2,384,8001兆7576億+4.91%14.441.55
05/111,9361,9471,9091,942+1.3%3,579,9001兆7749億+6.12%14.581.57
05/101,9141,9261,9061,917-0.05%3,063,8001兆7521億+5.04%14.41.55
05/091,9461,9471,9061,918-1.54%2,561,2001兆7530億+5.21%14.41.55
05/061,9201,9491,9131,948+1.67%4,437,9001兆7804億+7.03%14.631.57
05/021,9011,9181,8981,916+0.79%2,422,8001兆7512億+5.51%14.391.55
04/281,8601,9011,8521,901+1.01%3,918,8001兆7375億+4.85%14.281.54
04/271,9201,9271,8801,882+2.73%8,260,5001兆7201億+3.98%14.131.52
04/261,8101,8321,8101,832+1.38%3,217,2001兆6744億+1.33%13.761.48
04/251,7911,8091,7901,807-0.55%2,206,8001兆6515億-0.06%13.571.46
04/221,8001,8211,7981,817+0.5%2,665,3001兆6607億+0.5%13.641.47
04/211,7821,8081,7811,808+1.23%2,992,0001兆6525億0%13.581.46
04/201,7781,7901,7661,786+0.96%2,209,3001兆6324億-1.16%13.411.44
04/191,7851,7931,7601,769+0.34%2,429,6001兆6168億-2.1%13.281.43
04/181,7751,7761,7471,763-1.89%3,349,8001兆6113億-2.38%13.241.43
04/151,7991,8131,7961,797+0.11%1,946,7001兆6424億-0.5%13.491.45
04/141,7801,7951,7761,795+0.67%1,950,9001兆6406億-0.61%13.481.45
04/131,7631,7891,7591,783+1.31%3,254,9001兆6296億-1.16%13.391.44
04/121,7631,7741,7581,760-0.06%2,962,6001兆6086億-2.44%13.221.42
04/111,7541,7741,7531,761-0.79%4,016,5001兆6095億-2.38%13.221.42
04/081,7651,7751,7591,775+0.06%4,234,5001兆6223億-1.77%13.331.43
04/071,7611,7741,7441,774-1.33%4,813,6001兆6214億-1.99%13.321.43
04/061,8151,8191,7941,798-1.37%3,951,2001兆6433億-0.77%13.51.45
04/051,8341,8361,8131,823-0.82%3,062,4001兆6662億+0.39%13.691.47
04/041,8441,8481,8311,838+0.16%1,965,5001兆6799億+1.04%13.81.49
04/011,8151,8361,8051,835+0.33%2,353,4001兆6771億+0.77%13.781.48
03/311,8441,8501,8251,829-1.35%3,482,8001兆6717億+0.22%13.731.48
03/301,8611,8661,8341,854-0.32%3,003,4001兆6945億+1.31%13.921.5
03/291,8661,8721,8471,860+0.59%2,822,1001兆7000億+1.31%13.971.5
03/281,8321,8561,8221,849+0.93%2,445,6001兆6899億+0.33%13.881.49
03/251,8411,8511,8281,832+0.27%2,452,0001兆6744億-0.92%13.761.48
03/241,8201,8301,8151,827-0.49%2,978,1001兆6698億-1.56%13.721.48
03/231,8381,8461,8321,836+1.1%2,562,6001兆6781億-1.4%13.791.48
03/221,8311,8431,8151,816-0.38%2,963,3001兆6598億-2.63%13.641.47
03/181,8151,8281,8111,823+1.17%4,808,6001兆6662億-2.41%13.691.47
03/171,8031,8081,7811,802+0.95%3,398,9001兆6470億-3.69%13.531.46
03/161,8101,8141,7821,785-0.17%3,063,0001兆6314億-4.75%13.41.44
03/151,7701,8091,7641,788+1.88%3,421,6001兆6342億-4.79%13.431.45
03/141,7551,7741,7481,755+0.46%3,641,3001兆6040億-6.75%13.181.42
03/111,7681,7731,7391,747-3.05%4,988,6001兆5967億-7.37%13.121.41
03/101,7951,8171,7831,802+2.5%3,437,4001兆6470億-4.71%13.531.46
03/091,7731,7881,7551,758-0.57%2,993,3001兆6068億-7.13%13.21.42
03/081,7761,7911,7641,768-0.45%3,655,6001兆6159億-6.75%13.281.43
03/071,8271,8331,7631,776-3.06%4,820,4001兆6232億-6.48%13.341.44
03/041,8351,8601,8291,832-1.24%3,748,6001兆6744億-3.63%13.761.48
03/031,8301,8761,8291,855+1.98%3,738,7001兆6954億-2.42%13.931.5
03/021,8641,8771,8121,819-3.45%5,044,8001兆6625億-4.36%13.661.47
03/011,9091,9241,8841,884-1.26%3,011,5001兆7219億-1.05%14.151.52
02/281,8841,9211,8841,908+0.9%3,621,8001兆7439億+0.21%14.331.54
02/251,9171,9231,8831,891-1.66%4,290,9001兆7283億-0.58%14.21.53
02/241,9251,9621,9121,923-1.28%4,973,5001兆7576億+1.26%14.441.55
02/221,9821,9841,9381,948-3.18%2,861,8001兆7804億+2.74%14.631.57
02/212,0172,0231,9902,012-0.98%2,655,1001兆8389億+6.34%15.111.63
02/182,0042,0372,0012,032+1.4%4,122,3001兆8572億+7.68%15.261.64
02/172,0002,0291,9922,004-0.35%3,355,9001兆8316億+6.65%15.051.62
02/162,0102,0351,9582,011+1.67%6,032,9001兆8380億+7.31%15.11.63
02/151,9201,9851,9201,978+4.21%7,014,9001兆8078億+5.89%14.851.6
02/141,8841,9001,8671,898-0.26%3,118,4001兆7347億+1.82%14.251.53
02/101,9041,9051,8911,903+0.63%2,740,9001兆7393億+2.15%14.291.54
02/091,9061,9121,8791,891-0.05%2,490,3001兆7283億+1.5%14.21.53
02/081,8901,8971,8841,892+0.53%2,088,9001兆7292億+1.61%14.211.53
02/071,8831,8841,8651,882+0.32%1,691,4001兆7201億+1.18%14.131.52
02/041,8671,8791,8541,876+0.54%2,227,9001兆7146億+0.91%14.091.52
02/031,8611,8751,8561,866+0.27%1,657,3001兆7055億+0.32%14.011.51
02/021,8511,8651,8421,861+0.87%1,952,1001兆7009億0%13.971.5
02/011,8401,8531,8311,845+0.44%1,665,4001兆6863億-0.91%13.851.49
01/311,8491,8491,8251,837-0.7%1,979,2001兆6790億-1.45%13.791.48
01/281,8321,8541,8321,850+1.76%2,325,8001兆6909億-0.86%13.891.5
01/271,8521,8581,8081,818-1.68%3,660,4001兆6616億-2.68%13.651.47
01/261,8771,8821,8481,849-1.6%3,015,1001兆6899億-1.18%13.881.49
01/251,8561,8801,8441,879+0.43%2,297,9001兆7174億+0.32%14.111.52
01/241,8751,8811,8571,871-0.48%1,790,2001兆7100億-0.16%14.051.51
01/211,8411,8831,8311,880+1.68%2,320,8001兆7183億+0.32%14.121.52
01/201,8121,8631,8121,849+1.87%2,803,8001兆6899億-1.28%13.881.49
01/191,8341,8391,8081,815-1.68%3,385,8001兆6589億-3.15%13.631.47
01/181,8691,8761,8461,846-0.97%1,784,1001兆6872億-1.55%13.861.49
01/171,8771,8861,8611,864-0.27%1,458,3001兆7036億-0.69%141.51
01/141,8601,8751,8411,869+1.36%3,268,2001兆7082億-0.43%14.031.51
01/131,8651,8661,8391,844-1.76%2,325,5001兆6854億-1.81%13.851.49
01/121,8771,8841,8671,877+0.59%2,469,4001兆7155億-0.05%14.091.52
01/111,8711,8731,8461,866-0.59%2,106,5001兆7055億-0.53%14.011.51