株価チャート

2022/01/17~2022/06/14

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
20243/1, 株式分割 1→3
2022
06/141,7811,7921,7481,762-2.06%6,759,9004兆6848億-2.72%16.611.34
06/131,8001,8151,7891,799-2.69%7,936,8004兆7832億-1.01%16.961.37
06/101,8501,8621,8411,848+0.02%6,723,0004兆9153億+1.45%17.431.41
06/091,8551,8651,8421,848-0.73%7,114,5004兆9144億+1.09%17.431.41
06/081,8201,8651,8181,862+1.73%11,365,2004兆9507億+1.67%17.551.42
06/071,8231,8361,8171,830+1.01%4,725,0004兆8665億-0.16%17.261.4
06/061,8141,8261,8031,812-0.28%6,434,1004兆8178億-1.22%17.081.38
06/031,8051,8211,8001,817+0.91%6,294,3004兆8311億-1.11%17.131.39
06/021,8191,8261,7971,800-1.5%4,408,8004兆7876億-2.1%16.981.37
06/011,8011,8351,7871,828+1.35%6,157,2004兆8603億-0.83%17.231.39
05/311,7871,8071,7851,803-0.02%13,707,0004兆7956億-2.42%171.38
05/301,7721,8061,7681,804+2.83%17,149,2004兆7965億-2.66%17.011.38
05/271,7661,7671,7461,754+0.23%7,125,0004兆6644億-5.44%16.541.34
05/261,7331,7531,7331,750+0.52%7,412,7004兆6538億-5.86%16.51.33
05/251,7211,7471,7171,741+0.89%6,864,9004兆6298億-6.55%16.421.33
05/241,7351,7441,7181,726-1.48%6,076,8004兆5891億-7.67%16.271.32
05/231,7671,7821,7311,752-0.89%7,558,8004兆6582億-6.63%16.521.34
05/201,7481,7681,7151,7670%12,558,9004兆6999億-6.04%16.661.35
05/191,7851,8041,7581,767-4%12,003,3004兆6999億-6.24%16.661.35
05/181,8531,8541,8321,841-0.56%5,755,8004兆8958億-2.54%17.361.4
05/171,8691,8731,8471,851-1.49%5,632,5004兆9232億-2.2%17.461.41
05/161,8931,9071,8771,879-0.83%4,068,6004兆9977億-0.83%17.721.43
05/131,8991,9031,8621,895+1.52%4,632,9005兆394億-0.11%17.871.44
05/121,8611,8801,8491,867-0.64%5,354,7004兆9640億-1.65%17.61.42
05/111,9021,9071,8601,879-1.21%6,995,1004兆9959億-1.17%17.711.43
05/101,9211,9301,8901,902-0.99%6,607,8005兆571億-0.07%17.931.45
05/091,9961,9961,9191,921-3.85%6,564,6005兆1076億+0.88%18.111.46
05/061,9692,0031,9581,998+3.19%10,915,8005兆3124億+4.92%18.841.52
05/021,9391,9401,9001,936+1.57%6,342,9005兆1484億+2%18.251.48
04/281,8431,9121,8381,906+3.08%7,555,8005兆686億+0.69%17.971.45
04/271,8501,8641,8331,849-2.24%15,154,8004兆9170億-2.22%17.431.41
04/261,8781,9091,8741,891+0.8%6,102,0005兆296億+0.02%17.831.44
04/251,8601,8821,8461,876-1.26%5,726,7004兆9897億-0.72%17.691.43
04/221,9211,9281,8981,900-1.69%4,144,2005兆536億+0.6%17.921.45
04/211,9331,9411,9221,933-0.19%5,820,0005兆1404億+2.44%18.231.47
04/201,8751,9431,8731,937+4.63%7,511,1005兆1502億+2.85%18.261.48
04/191,8551,8601,8421,851+0.05%5,012,7004兆9224億-1.44%17.451.41
04/181,8471,8641,8401,850-0.41%4,081,8004兆9197億-1.28%17.441.41
04/151,8901,8931,8531,858-2.35%4,061,4004兆9401億-0.71%17.521.42
04/141,8711,9051,8661,902+1.1%5,746,2005兆589億+1.78%17.941.45
04/131,8881,8931,8401,882-0.18%7,457,1005兆39億+0.84%17.741.43
04/121,8751,8891,8381,885+0.98%8,264,1005兆128億+1.18%17.771.44
04/111,8731,8831,8361,867-0.18%14,404,2004兆9640億+0.3%17.61.42
04/081,9081,9121,8301,870-3.39%23,301,3004兆9729億+0.59%17.631.43
04/071,9251,9491,9121,936+1.15%12,910,2005兆1475億+4.18%18.251.48
04/061,9231,9271,9051,914-0.5%7,457,4005兆890億+3.22%18.041.46
04/051,9291,9351,9101,923-0.4%7,677,6005兆1147億+3.85%18.141.47
04/041,9401,9401,9061,931+0.05%5,499,3005兆1351億+4.43%18.211.47
04/011,9211,9421,8921,930-0.4%7,509,6005兆1324億+4.61%18.21.47
03/311,9361,9531,9321,938+0.62%8,667,6005兆1528億+5.08%18.271.48
03/301,9081,9271,8941,926+0.5%10,114,2005兆1209億+4.54%18.161.47
03/291,8321,9341,8321,916+4.09%11,591,1005兆952億+4.07%18.071.46
03/281,8281,8441,8251,841+1.27%5,670,6004兆8949億+0.04%17.361.4
03/251,8341,8441,8111,818-1.46%6,662,4004兆8337億-1.37%17.141.39
03/241,8671,8711,8271,845-1.18%5,788,8004兆9055億-0.18%17.391.41
03/231,8821,8901,8601,867+0.05%6,476,4004兆9640億+0.79%17.61.42
03/221,8421,9001,8421,866+1.36%7,685,1004兆9614億+0.68%17.591.42
03/181,8411,8531,8251,841-0.61%10,110,0004兆8949億-0.77%17.361.4
03/171,8851,8971,8411,852+0.42%9,113,1004兆9250億-0.27%17.461.41
03/161,8011,8711,7951,844+2.6%8,539,5004兆9046億-0.79%17.391.41
03/151,7621,8141,7611,798+2.76%7,644,3004兆7805億-3.51%16.951.37
03/141,7941,7951,7401,749-2.29%7,551,3004兆6520億-6.35%16.491.33
03/111,8221,8261,7771,790-0.89%7,498,2004兆7610億-4.62%16.881.37
03/101,8051,8091,7701,806-0.26%9,073,2004兆8036億-4.07%17.031.38
03/091,8031,8321,7921,811-0.42%8,131,2004兆8160億-4.13%17.081.38
03/081,8351,8691,8111,819-0.89%15,570,6004兆8364億-3.83%17.151.39
03/071,8171,8491,8081,835+0.62%5,260,8004兆8798億-2.96%17.31.4
03/041,8351,8531,8041,824-1.1%5,993,1004兆8497億-3.41%17.21.39
03/031,8311,8541,8201,844+0.97%4,667,4004兆9037億-2.23%17.391.41
03/021,8481,8531,8181,826-1.26%5,733,6004兆8568億-3.01%17.221.39
03/011,8851,8941,8431,850-0.75%4,813,8004兆9188億-1.61%17.441.41
02/281,8381,8721,8371,864+1.58%6,493,8004兆9560億-0.66%23.431.66
02/251,8641,8731,8271,835-3.08%6,255,6004兆8789億-1.94%23.061.63
02/241,8861,9021,8681,893+0.35%12,154,2005兆341億+1.45%23.791.68
02/221,8901,8981,8711,886-1.17%5,927,1005兆163億+1.47%23.711.68
02/211,8801,9141,8801,909+0.49%4,667,7005兆757億+3%23.991.7
02/181,8961,9131,8761,899-0.19%8,126,4005兆509億+2.94%23.871.69
02/171,9271,9431,8931,903-2.31%7,026,0005兆606億+3.71%23.921.69
02/161,9561,9631,9381,948+0.21%5,425,2005兆1803億+6.62%24.491.73
02/151,9011,9571,8901,944+2.24%8,451,3005兆1697億+7.05%24.441.73
02/141,9061,9171,8771,901+0.23%7,541,1005兆562億+5.28%23.91.69
02/101,8581,9101,8421,897+0.37%9,323,7005兆447億+5.45%23.841.69
02/091,9171,9191,8841,890-1.39%11,805,9005兆261億+5.41%23.761.68
02/081,9241,9351,9071,917-0.76%7,662,0005兆970億+7.26%24.091.7
02/071,9201,9391,9071,931+0.14%5,818,2005兆1360億+8.69%24.281.72
02/041,9591,9651,9101,929-2.51%10,124,7005兆1289億+9.09%24.241.71
02/031,9361,9831,9361,978+1.8%8,622,9005兆2610億+12.53%24.871.76
02/021,9211,9551,9131,943-0.14%8,125,2005兆1679億+11.3%24.431.73
02/012,0002,0281,9171,946+4.38%15,724,2005兆1750億+12.23%24.461.73
01/311,8281,8671,8121,864+3%8,711,1004兆9578億+8.27%23.431.66
01/281,8051,8161,7961,810+2.14%6,618,6004兆8133億+5.66%22.751.61
01/271,7901,7961,7551,772-0.32%6,413,4004兆7123億+3.87%22.271.57
01/261,8001,8201,7641,778+0.95%9,328,2004兆7273億+4.57%22.341.58
01/251,7421,7641,7291,761+0.42%6,616,5004兆6830億+3.77%22.141.57
01/241,7501,7651,7381,754+0.4%5,972,4004兆6635億+3.52%22.041.56
01/211,7181,7481,7081,747+0.08%5,993,7004兆6449億+3.35%21.951.55
01/201,6931,7471,6931,745+2.77%6,632,7004兆6414億+3.46%21.941.55
01/191,7231,7241,6911,698-1.83%7,369,8004兆5164億+0.91%21.351.51
01/181,7281,7451,7231,730-0.06%4,617,9004兆6006億+2.91%21.751.54
01/171,7121,7551,7101,731+0.62%6,118,5004兆6032億+3.1%21.761.54