株価チャート

2022/01/18~2022/06/15

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
06/153,2303,2613,2203,234-0.83%1,244,4001兆6733億-4.49%13.692.19
06/143,3103,3443,2433,261-2.66%2,088,0001兆6873億-3.69%13.812.21
06/133,2863,3613,2473,350+0.57%879,4001兆7333億-1.24%14.192.27
06/103,3783,3903,3273,331-2.57%1,484,4001兆7235億-1.89%14.112.26
06/093,3773,4423,3753,419+1.24%1,425,9001兆7690億+0.59%14.482.32
06/083,3203,3993,3203,377+3.27%1,630,7001兆7473億-0.62%14.32.29
06/073,2833,2903,2543,270+0.4%1,086,3001兆6919億-3.71%13.852.22
06/063,2243,2763,2213,257+1.18%985,6001兆6852億-4.06%13.792.21
06/033,2203,2503,2053,219-0.83%2,086,9001兆6655億-5.16%13.632.18
06/023,3503,3513,2343,246-3.42%2,335,6001兆6795億-4.47%13.752.2
06/013,4103,4233,3453,361-1.26%1,807,6001兆7390億-1.09%14.232.28
05/313,4673,4873,4043,404-1.65%5,461,0001兆7613億+0.32%14.412.31
05/303,5113,5123,4323,461-1.42%5,157,0001兆7908億+2.22%14.662.34
05/273,5293,5533,4823,511-0.88%1,286,3001兆8166億+4%14.872.38
05/263,5243,5603,5203,542+1.08%1,054,6001兆8327億+5.29%152.4
05/253,5343,5633,4993,504-0.17%1,395,3001兆8130億+4.57%14.842.37
05/243,5143,5443,4813,510-1.6%1,278,0001兆8161億+5.09%14.862.38
05/233,5383,5863,5293,567+2.24%1,589,3001兆8456億+7.21%15.12.42
05/203,4843,5023,4503,489+0.46%1,641,5001兆8052億+5.41%14.772.36
05/193,4223,4883,4173,473+0.17%1,342,2001兆7970億+5.27%14.712.35
05/183,4613,4783,4303,467+1.76%1,649,3001兆7939億+5.48%14.682.35
05/173,3753,4173,3673,407+1.73%1,387,6001兆7628億+4.06%14.432.31
05/163,3503,3893,3433,349+0.87%1,414,8001兆7328億+2.7%14.182.27
05/133,2743,3333,2023,320-0.06%2,017,7001兆7178億+2.09%14.062.25
05/123,1913,3383,1803,322+2.63%2,207,5001兆7188億+2.4%14.072.25
05/113,4003,4453,1103,237-4.74%3,431,0001兆6749億+0.09%13.712.19
05/103,4353,4463,3603,398-1.08%1,106,0001兆7582億+5.3%14.392.3
05/093,4413,4553,3973,435-0.17%1,249,8001兆7773億+6.81%14.552.33
05/063,3903,4483,3783,441+1.74%2,074,0001兆7804億+7.36%14.572.33
05/023,3503,3923,3373,382+1.47%1,591,6001兆7499億+5.95%14.322.29
04/283,2503,3433,2443,333+2.52%1,763,6001兆7609億+4.71%14.442.31
04/273,2403,2653,2233,251+0.65%3,456,6001兆7176億+2.39%14.082.25
04/263,2383,3003,2303,230-2.36%1,701,0001兆7065億+1.92%13.992.24
04/253,2503,3343,2493,308+1.88%1,779,2001兆7477億+4.65%14.332.29
04/223,2363,2543,2173,247+0.09%694,3001兆7155億+3.08%14.062.25
04/213,2503,2623,2383,244+0.75%1,072,8001兆7139億+3.25%14.052.25
04/203,2193,2523,1983,220+0.41%1,198,1001兆7012億+2.78%13.952.23
04/193,2033,2143,1793,207-0.28%845,8001兆6943億+2.69%13.892.22
04/183,1933,2213,1673,216-0.31%769,2001兆6991億+3.41%13.932.23
04/153,2053,2293,1853,226-0.03%679,1001兆7044億+4.13%13.972.24
04/143,1903,2483,1833,227+1.38%1,225,4001兆7049億+4.54%13.982.24
04/133,1213,1923,1123,183+1.18%1,115,2001兆6817億+3.65%13.792.21
04/123,1593,1833,1293,146-1.53%1,126,1001兆6621億+2.88%13.632.18
04/113,1703,1953,1613,1950%1,031,0001兆6880億+4.93%13.842.21
04/083,1753,1963,1453,195+1.65%1,752,5001兆6880億+5.41%13.842.21
04/073,0883,1463,0573,143+2.24%1,447,4001兆6605億+4.14%13.612.18
04/063,1143,1313,0693,074-1.25%1,231,9001兆6241億+2.26%13.312.13
04/053,1453,1493,0933,113-0.26%1,160,3001兆6447億+3.91%13.482.16
04/043,0893,1293,0723,121+1.6%816,2001兆6489億+4.56%13.522.16
04/013,0863,0993,0623,072+0.2%1,291,9001兆6230億+3.36%13.312.13
03/313,1523,1533,0633,066-1.83%1,191,3001兆6198億+3.48%18.592.28
03/303,1633,1763,0993,123-1.05%1,038,0001兆6500億+5.76%19.142.35
03/293,1503,1573,0973,156+0.96%1,305,0001兆6674億+7.27%19.342.37
03/283,1483,1483,1183,126-1.17%561,2001兆6515億+6.69%19.162.35
03/253,1453,1673,1263,163+1.48%906,0001兆6711億+8.36%19.382.38
03/243,0953,1173,0763,117+0.71%1,065,6001兆6468億+7.19%19.12.34
03/233,0703,0993,0523,095+1.84%1,136,7001兆6352億+6.83%18.972.33
03/223,0593,0733,0183,039+0.4%1,507,7001兆6056億+5.23%18.622.29
03/183,0593,0683,0183,027-0.85%2,722,3001兆5992億+5.07%18.552.28
03/173,0523,1073,0303,053+1.33%1,849,6001兆6130億+6.23%18.712.3
03/163,0183,0483,0063,013+1.41%1,360,9001兆5918億+5.09%18.462.27
03/152,9112,9752,9032,971+2.8%1,135,8001兆5697億+3.92%18.212.24
03/142,9332,9422,8902,890-0.93%1,027,9001兆5269億+1.33%17.712.17
03/112,9442,9502,8882,917-0.95%2,322,2001兆5411億+2.39%17.882.19
03/102,8982,9462,8762,945+3.88%2,290,9001兆5559億+3.55%18.052.22
03/092,8642,8782,8242,835-0.84%1,814,9001兆4978億-0.07%17.372.13
03/082,8172,8732,8172,859+1.24%2,227,3001兆5105億+0.85%17.522.15
03/072,7952,8912,7412,824-0.7%3,279,4001兆4920億-0.21%17.312.12
03/042,8802,8822,8272,844-0.94%1,339,3001兆5026億+0.64%17.432.14
03/032,8752,8892,8432,871+1.13%1,228,8001兆5168億+1.77%17.592.16
03/022,8382,8582,8122,839+0.5%1,315,0001兆4999億+0.89%17.42.14
03/012,8202,8532,8042,825-0.07%1,495,1001兆4925億+0.61%17.312.13
02/282,8142,8372,7802,827+0.75%1,637,9001兆4936億+0.86%17.322.13
02/252,8482,8562,7832,806-1.44%1,819,6001兆4825億+0.25%17.22.11
02/242,8302,8522,8172,847+0.99%2,023,4001兆5041億+1.86%17.452.14
02/222,8352,8542,8132,819-1.19%1,027,6001兆4893億+0.97%17.282.12
02/212,8252,8582,8002,853+0.04%834,2001兆5073億+2.22%17.482.15
02/182,8392,8622,8232,852-0.04%1,175,3001兆5068億+2.22%17.482.15
02/172,8672,8802,8352,853-0.59%1,272,0001兆5073億+2.33%17.482.15
02/162,8382,8752,8242,870+0.35%1,393,4001兆5163億+2.98%17.592.16
02/152,8472,8682,8352,860+0.03%1,437,4001兆5110億+2.73%17.532.15
02/142,8172,8742,8112,859+0.18%957,1001兆5105億+2.88%17.522.15
02/102,8612,8622,8372,854-0.35%1,232,3001兆5078億+2.88%17.492.15
02/092,8602,8752,8232,864-0.17%1,758,7001兆5131億+3.36%17.552.15
02/082,8432,8822,8432,869+1.34%1,178,0001兆5158億+3.61%17.582.16
02/072,7952,8462,7902,831+1.47%1,286,1001兆4957億+2.28%17.352.13
02/042,8112,8242,7692,790-1.03%1,237,4001兆4740億+0.76%17.12.1
02/032,8282,8372,8112,819+0.93%2,088,8001兆4893億+1.73%17.282.12
02/022,7842,8102,7752,793+0.9%2,433,1001兆4756億+0.79%17.122.1
02/012,7792,8092,7522,768-0.18%2,280,7001兆4624億-0.11%16.962.08
01/312,7532,8112,7212,773+1.02%1,659,1001兆4650億0%16.992.09
01/282,7502,7802,7352,745+1.03%1,266,0001兆4502億-1.12%16.822.07
01/272,7902,7902,6932,717-0.4%1,560,8001兆4355億-2.27%16.652.04
01/262,7002,7902,6912,728+1.79%1,417,6001兆4413億-2.05%16.722.05
01/252,6882,6882,6372,680-1.07%1,340,0001兆4159億-3.91%16.422.02
01/242,6912,7092,6742,709+0.3%988,9001兆4312億-3.04%16.62.04
01/212,6952,7102,6532,701-0.59%1,379,6001兆4270億-3.47%16.552.03
01/202,7112,7562,7052,717+0.48%1,272,0001兆4355億-3.03%16.652.04
01/192,7352,7532,6952,704-2.52%1,334,6001兆4286億-3.6%16.572.03
01/182,8112,8162,7562,774-0.79%1,037,2001兆4656億-1.14%172.09