株価チャート

2021/12/24~2022/05/26

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
05/262,0502,0642,0452,048+0.49%1,327,9005126億1419万+2.55%4.250.55
05/252,0272,0442,0102,038+0.94%1,012,5005101億1119万+2.21%4.230.55
05/242,0282,0392,0092,019+0.35%954,7005053億5549万+1.36%4.190.54
05/232,0172,0222,0012,0120%753,2005036億339万+1.16%4.170.54
05/201,9872,0151,9782,012+1.56%1,047,0005036億339万+1.36%4.170.54
05/191,9491,9821,9411,981-0.25%886,7004958億4410万0%4.110.53
05/181,9791,9891,9671,986+0.66%1,236,4004970億9560万+0.46%4.120.53
05/171,9641,9791,9511,973+0.97%1,202,6004938億4170万0%4.090.53
05/162,0092,0131,9481,954-2.1%1,426,9004890億8600万-0.86%4.050.52
05/131,9581,9971,9501,996+2.04%1,228,9004995億9860万+1.27%4.140.53
05/121,9411,9821,9411,956+0.93%1,392,5004895億8660万-0.76%4.060.52
05/111,9411,9471,9161,938-1.87%1,727,5004850億8120万-1.77%4.020.52
05/102,0212,0281,9711,975-2.81%2,113,0004943億4230万-0.05%4.10.53
05/092,0652,0712,0152,032-1.79%1,503,6005086億939万+2.68%4.220.54
05/062,0302,1042,0302,069+4.44%3,849,1005178億7049万+4.44%4.290.55
05/021,9732,0221,9351,981-0.3%4,116,6004958億4410万-0.05%4.110.53
04/281,9571,9871,9331,987+2.79%1,103,2004973億4590万0%4.120.53
04/271,9301,9571,9211,933-0.46%1,114,0004838億2970万-2.91%4.010.52
04/261,9721,9741,9361,942-1.67%1,127,9004860億8240万-2.75%4.030.52
04/251,9651,9871,9621,975-1.94%918,6004943億4230万-1.35%4.10.53
04/222,0002,0251,9952,014-0.4%1,160,9005041億399万+0.55%4.180.54
04/212,0352,0442,0082,022-0.49%1,124,4005061億639万+1%4.20.54
04/202,0502,0512,0212,032-0.39%893,9005086億939万+1.55%4.220.54
04/192,0372,0462,0232,040+1.34%1,320,8005106億1179万+2.1%4.230.55
04/181,9752,0241,9732,013+1.62%1,508,9005038億5369万+0.8%4.180.54
04/151,9672,0001,9651,981+0.05%636,1004958億4410万-0.75%4.110.53
04/141,9601,9841,9541,980+1.8%866,2004955億9380万-0.75%4.110.53
04/131,9161,9471,9051,945+2.42%930,6004868億3330万-2.41%4.040.52
04/121,8931,9141,8891,899-0.73%1,143,2004753億1951万-4.62%3.940.51
04/111,9151,9341,8961,913+1.06%958,3004788億2370万-4.16%3.970.51
04/081,8931,8961,8661,893+1.18%1,542,9004738億1771万-5.35%3.930.51
04/071,9101,9111,8401,871-3.71%2,308,6004683億1111万-6.64%3.880.5
04/061,9401,9541,9231,943-0.56%1,447,7004863億3270万-3.14%4.030.52
04/051,9922,0031,9511,954-1.96%1,290,6004890億8600万-2.5%4.050.52
04/042,0082,0091,9761,993-0.5%802,7004988億4770万-0.45%4.140.53
04/011,9982,0121,9902,003-0.69%1,150,9005013億5069万+0.25%4.160.54
03/312,0302,0492,0172,017-1.22%1,531,0005048億5489万+1.26%5.650.64
03/302,0272,0461,9982,042-2.25%1,386,6005111億1239万+2.72%5.730.65
03/292,1012,1012,0782,089-0.48%1,665,2005228億7649万+5.29%5.860.66
03/282,1202,1292,0692,099-0.14%1,220,1005253億7949万+6.01%5.890.67
03/252,0862,1122,0822,102+1.01%1,442,3005261億3038万+6.48%5.890.67
03/242,0702,0852,0522,081+0.29%970,6005208億7409万+5.74%5.840.66
03/232,0762,0832,0452,075-0.05%1,593,1005193億7229万+5.81%5.820.66
03/222,0252,0832,0252,076+4.11%2,496,1005196億2259万+6.13%5.820.66
03/182,0002,0071,9931,994+0.05%2,065,7004990億9800万+2.26%5.590.63
03/172,0002,0141,9821,9930%1,364,4004988億4770万+2.31%5.590.63
03/161,9691,9951,9621,993+1.37%999,9004988億4770万+2.47%5.590.63
03/152,0062,0061,9631,966-2.09%1,278,8004920億8960万+1.24%5.510.62
03/142,0112,0372,0032,008+0.65%1,317,1005026億219万+3.56%5.630.64
03/111,9651,9981,9651,995+1.68%1,389,4004993億4830万+3.05%5.590.63
03/101,9331,9731,9251,962+2.67%1,405,1004910億8840万+1.71%5.50.62
03/091,8951,9341,8921,911+0.84%1,143,0004783億2310万-0.57%5.360.61
03/082,0292,0291,8851,895-7.24%1,928,1004743億1831万-1.15%5.310.6
03/072,0302,0512,0152,043+2.25%2,167,7005113億6269万+6.85%5.730.65
03/042,0092,0181,9811,998+0.4%1,779,3005000億9920万+5.1%5.60.63
03/031,9582,0081,9561,990+3.54%2,305,9004980億9680万+5.24%5.580.63
03/021,8831,9351,8811,922+1%1,220,7004810億7640万+2.13%5.390.61
03/011,9141,9231,9011,903+0.16%948,9004763億2070万+1.39%5.340.6
02/281,8811,9011,8691,900+0.96%1,190,8004755億6981万+1.5%5.330.6
02/251,8621,8821,8611,882+1.07%835,9004710億6441万+0.8%5.280.6
02/241,8901,9051,8471,862-2.77%1,292,3004660億5841万0%5.220.59
02/221,9291,9341,8911,915-2.2%1,141,9004793億2430万+2.9%5.370.61
02/211,9731,9731,9511,958-0.81%748,8004900億8720万+5.44%5.490.62
02/181,9441,9801,9421,974+0.82%1,119,6004940億9200万+6.65%5.540.63
02/171,9551,9641,9381,958+0.72%867,1004900億8720万+6.12%5.490.62
02/161,9461,9551,9351,944+1.3%875,9004865億8300万+5.71%5.450.62
02/151,9401,9581,9101,919-0.47%1,147,7004803億2550万+4.75%5.380.61
02/141,9221,9351,9071,928-0.41%1,122,6004825億7820万+5.59%5.410.61
02/101,9491,9491,9231,936-0.1%1,020,3004845億8060万+6.37%5.430.61
02/091,9331,9551,9311,938+0.41%1,646,1004850億8120万+6.84%5.430.61
02/081,9181,9401,9131,930+0.73%1,493,1004830億7880万+6.81%5.410.61
02/071,8861,9221,8751,916+0.84%1,285,4004795億7460万+6.5%5.370.61
02/041,9211,9301,8801,900-0.89%2,129,9004755億6981万+6.03%5.330.6
02/031,8491,9301,8451,917+4.93%4,308,5004798億2490万+7.46%5.380.61
02/021,7821,8451,7771,827+2.81%3,339,3004572億9791万+2.87%5.120.58
02/011,7911,7951,7731,777-0.62%1,124,7004447億8292万+0.34%4.980.56
01/311,7881,7941,7761,788+0.28%1,115,6004475億3622万+1.07%5.010.57
01/281,7671,7841,7631,783+2%834,0004462億8472万+1.08%50.57
01/271,7781,7911,7401,748-0.74%1,114,9004375億2422万-0.68%4.90.55
01/261,7771,7871,7611,761-0.4%683,9004407億7812万+0.23%4.940.56
01/251,7821,7831,7531,768-1.5%1,057,6004425億3022万+0.8%4.960.56
01/241,7701,7991,7681,795+1.18%1,125,3004492億8832万+2.51%5.030.57
01/211,7651,7761,7331,774-0.06%1,434,8004440億3202万+1.6%4.970.56
01/201,7661,7951,7631,775+0.23%1,269,8004442億8232万+1.89%4.980.56
01/191,7901,8091,7651,771-2.42%1,707,8004432億8112万+1.96%4.970.56
01/181,8401,8531,8081,815-0.55%1,392,9004542億9431万+4.73%5.090.58
01/171,8221,8421,8141,825+1.05%974,4004567億9731万+5.74%5.120.58
01/141,8301,8371,7851,806-1.31%1,331,1004520億4161万+5%5.060.57
01/131,8141,8331,8031,830+2.01%1,412,4004580億4881万+6.71%5.130.58
01/121,7761,7971,7711,794+1.18%1,096,7004490億3802万+5.1%5.030.57
01/111,7751,7821,7611,7730%763,3004437億8172万+4.23%4.970.56
01/071,7831,7941,7611,773-0.23%866,8004437億8172万+4.66%4.970.56
01/061,7921,8041,7711,777-1.11%1,149,2004447億8292万+5.27%4.980.56
01/051,7851,7981,7651,797+2.22%1,463,2004497億8892万+6.9%5.040.57
01/041,7501,7591,7341,758+1.74%1,238,1004400億2722万+4.96%4.930.56
2021
12/301,7321,7391,7261,728-0.23%840,9004325億1822万+3.41%4.850.55
12/291,7201,7321,7171,732+1.17%790,0004335億1942万+3.71%4.860.55
12/281,7201,7251,7061,712+0.41%827,4004285億1342万+2.64%4.80.54
12/271,7231,7251,7011,705-0.58%583,4004267億6132万+2.28%4.780.54
12/241,7111,7181,7031,715+0.29%640,2004292億6432万+2.88%4.810.54