株価チャート

2022/03/10～2022/08/04

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
08/042,4032,4122,3872,403+0.54%578,0001兆407億+8.88%14.231.46
08/032,3902,3932,3552,390+0.25%602,3001兆350億+8.74%14.161.46
08/022,3812,4112,3112,384-1%1,003,7001兆324億+8.76%14.121.45
08/012,5352,5352,3772,408+7.74%1,499,5001兆428億+10.11%14.261.47
07/292,2102,2432,2002,235+2.05%927,8009679億6249万+2.62%13.241.36
07/282,1812,1972,1682,190-0.14%548,0009484億7331万+0.6%12.971.33
07/272,1782,2002,1732,193+0.41%397,8009497億7259万+0.69%12.991.34
07/262,1842,2032,1792,184-0.27%354,7009458億7475万+0.23%12.941.33
07/252,1982,2002,1772,190-0.86%359,8009484億7331万+0.46%12.971.33
07/222,1792,2152,1662,209+0.5%579,3009567億207万+1.1%13.081.35
07/212,1492,2022,1472,198+0.59%634,9009519億3805万+0.18%13.021.34
07/202,1622,1892,1522,185+2.63%693,5009463億784万-0.82%12.941.33
07/192,1002,1382,0972,129+0.24%711,5009220億5464万-3.75%12.611.3
07/152,1002,1332,0892,124-0.42%761,3009198億8918万-4.54%12.581.29
07/142,1292,1382,0832,133-1.16%647,8009237億8702万-4.73%12.631.3
07/132,1702,2092,1572,158+0.65%527,1009346億1434万-4.17%12.781.31
07/122,2152,2152,1422,144-3.47%510,2009285億5104万-5.43%12.71.31
07/112,1922,2312,1922,221+1.69%407,4009618億9919万-2.63%13.161.35
07/082,1872,2172,1812,184-0.14%456,4009458億7475万-4.67%12.941.33
07/072,1772,2052,1482,187+1.34%463,9009471億7403万-5.04%12.951.33
07/062,1362,1882,1362,158+0.42%682,2009346億1434万-6.74%12.781.31
07/052,1502,1612,1372,149+0.28%386,8009307億1650万-7.65%12.731.31
07/042,1292,1522,1262,143+1.32%452,3009281億1794万-8.34%12.691.31
07/012,1842,1992,0972,115-2.22%575,3009159億9135万-10.08%12.531.29
06/302,1832,1862,1442,163-0.92%776,3009367億7980万-8.5%12.811.32
06/292,2162,2162,1632,183-2.06%1,369,9009454億4166万-8.05%12.931.33
06/282,2452,2622,2082,229-0.98%946,8009653億6393万-6.46%13.21.36
06/272,2512,2782,2342,251+2.18%482,8009748億9197万-5.78%13.331.37
06/242,1502,2032,1482,203+0.5%536,0009541億351万-8.02%13.051.34
06/232,1952,2182,1762,192-0.95%424,6009493億3949万-8.82%12.981.34
06/222,2612,2722,2072,213-0.98%544,2009584億3444万-8.29%13.111.35
06/212,2552,2652,2322,235+1.18%576,8009679億6249万-7.72%13.241.36
06/202,3232,3232,2062,209-4.54%674,3009567億207万-8.98%13.081.35
06/172,3442,3612,3062,314-4.66%678,0001兆21億-4.97%13.711.41
06/162,4422,4542,4182,427+0.08%466,1001兆511億-0.53%14.381.48
06/152,4422,4542,4092,425+0.29%466,6001兆502億-0.45%14.361.48
06/142,4032,4242,3862,418-1.43%522,3001兆472億-0.49%14.321.47
06/132,4222,4662,4162,453-0.2%476,0001兆623億+1.11%14.531.49
06/102,4492,4712,4302,458-0.36%522,3001兆645億+1.53%14.561.5
06/092,5002,5042,4632,467-2.49%627,0001兆684億+1.98%14.611.5
06/082,5032,5342,4992,530+1.65%575,1001兆957億+4.89%14.991.54
06/072,4932,5112,4742,489+0.53%518,5001兆779億+3.54%14.741.52
06/062,4752,4912,4562,476-0.84%458,7001兆723億+3.47%14.671.51
06/032,5122,5152,4772,497+1.42%794,2001兆814億+4.83%14.791.52
06/022,4852,4952,4452,462-0.69%458,1001兆662億+3.93%14.581.5
06/012,4312,4862,4292,479+2.27%590,8001兆736億+5.09%14.681.51
05/312,4772,4952,4192,424-2.26%2,625,0001兆498億+3.15%14.361.48
05/302,4392,4892,4252,480+2.27%1,234,9001兆740億+5.89%14.691.51
05/272,4502,4652,4062,425+0.66%487,1001兆502億+4.03%14.361.48
05/262,4162,4392,3952,409-0.29%570,5001兆433億+3.79%14.271.47
05/252,4012,4372,3902,416+1.68%606,5001兆463億+4.54%14.311.47
05/242,4102,4122,3762,376-1.12%434,3001兆290億+3.21%14.071.45
05/232,4552,4782,3772,403-0.66%522,0001兆407億+4.71%14.231.46
05/202,4322,4332,3992,419-0.17%440,3001兆476億+5.86%14.331.47
05/192,3762,4312,3692,423-0.29%502,7001兆493億+6.41%14.351.48
05/182,4002,4382,3912,430+2.4%683,2001兆524億+7.1%14.391.48
05/172,4012,4052,3622,373-1.21%486,0001兆277億+5.05%14.061.45
05/162,4462,4572,3932,402-1.56%795,5001兆402億+6.61%14.231.46
05/132,3542,4492,3362,440+4.77%1,144,1001兆567億+8.49%14.451.49
05/122,3532,3732,3292,329+1.97%1,016,0001兆86億+3.79%13.791.42
05/112,2772,3182,2722,284-1.21%883,2009891億8403万+1.83%13.531.39
05/102,3052,3312,2832,312-0.86%966,5001兆13億+2.98%13.691.41
05/092,3652,3782,3222,332-2.91%625,8001兆99億+3.83%13.811.42
05/062,3212,4042,3072,402+4.94%1,120,2001兆402億+6.8%14.231.46
05/022,3122,3412,2692,289-2.05%581,7009913億4950万+1.87%13.561.39
04/282,2032,3392,2032,337+6.03%943,8001兆121億+3.82%13.841.42
04/272,1862,2042,1602,204-0.09%1,650,8009545億3661万-2.09%13.051.34
04/262,1832,2172,1792,206+1.66%685,0009554億279万-2.26%13.071.34
04/252,1692,1812,1442,170-2.21%574,8009398億1145万-4.11%12.851.32
04/222,2102,2282,1972,219-1.25%442,7009610億3300万-2.2%13.141.35
04/212,2172,2512,2092,247+1.13%465,5009731億5960万-1.06%13.311.37
04/202,2442,2492,1932,222+0.54%645,2009623億3228万-2.07%13.161.35
04/192,2032,2152,1752,210+2.03%610,3009571億3516万-2.6%13.091.35
04/182,1612,1752,1172,166-0.09%673,9009380億7908万-4.41%12.831.32
04/152,1692,1922,1482,168-1.23%421,2009389億4527万-4.28%12.841.32
04/142,2052,2222,1782,195+0.14%677,9009506億3877万-3.13%131.34
04/132,1552,1972,1442,192+2.05%729,0009493億3949万-3.01%12.981.34
04/122,2402,2462,1462,148-3.42%698,0009302億8341万-4.75%12.721.31
04/112,2282,2652,2122,224-0.31%456,3009631億9846万-1.29%13.171.35
04/082,2462,2652,2132,231+2.15%822,5009662億3011万-0.84%13.211.36
04/072,1962,2052,1732,184-1.75%670,7009458億7475万-2.85%12.941.33
04/062,2652,2682,1952,223-2.71%667,0009627億6537万-1.07%13.171.35
04/052,3342,3382,2702,285-1.34%377,6009896億1713万+1.69%13.531.39
04/042,3032,3302,2962,316+0.35%319,5001兆30億+3.16%13.721.41
04/012,3062,3182,2642,308-0.99%327,9009995億7826万+2.99%13.671.41
03/312,3462,3582,3142,331-0.3%683,0001兆95億+4.11%15.741.6
03/302,4002,4022,2892,338-2.75%682,3001兆125億+4.66%15.791.61
03/292,3582,4052,3512,404+2.39%892,8001兆411億+7.75%16.231.66
03/282,3842,3852,3302,348-1.8%433,1001兆169億+5.48%15.851.62
03/252,3732,3992,3592,391+1.7%646,7001兆355億+7.41%16.151.65
03/242,3452,3662,3052,351-0.38%505,3001兆182億+5.66%15.881.62
03/232,3622,3822,3382,360+0.21%735,9001兆220億+6.26%15.941.62
03/222,3212,3712,3212,355+2.39%1,010,4001兆199億+6.22%15.91.62
03/182,2812,3222,2652,300+1.14%1,210,0009961億1352万+3.84%15.531.58
03/172,2512,2862,2352,274+3.18%647,3009848億5311万+2.71%15.361.57
03/162,2272,2282,1932,204-0.68%600,9009545億3661万-0.41%14.881.52
03/152,1392,2422,1232,219+3.59%775,0009610億3300万+0.14%14.981.53
03/142,1432,1572,1102,142+0.33%630,8009276億8485万-3.51%14.461.47
03/112,1382,1502,1182,135-2.33%649,7009246億5320万-4.17%14.421.47
03/102,1352,1942,1182,186+6.37%924,5009467億4094万-2.19%14.761.51