株価チャート

2021/12/20~2022/05/20

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
05/204,4744,4944,4354,441-0.98%1,392,1002兆4773億+2.68%17.991.08
05/194,4234,5034,3954,485-1.43%1,135,4002兆5018億+3.89%18.171.09
05/184,4864,5554,4784,550+2.32%1,412,7002兆5381億+5.64%18.431.11
05/174,4614,4744,4154,447+0.57%1,416,4002兆4806億+3.56%18.011.08
05/164,3504,5044,3504,422+2.46%1,095,4002兆4667億+3.22%17.911.08
05/134,4004,4204,2504,316-1.82%1,840,3002兆4076億+0.91%17.481.05
05/124,3964,4174,3394,396-0.57%855,8002兆4522億+2.83%17.811.07
05/114,4064,4504,4014,421-0.45%895,0002兆4661億+3.58%17.911.08
05/104,4244,4514,4054,441+0.05%870,8002兆4773億+4.22%17.991.08
05/094,4954,5064,4194,439-1.86%936,9002兆4762億+4.35%17.981.08
05/064,4444,5324,4114,523+2.26%1,517,2002兆5230億+6.5%18.321.1
05/024,3514,4304,3034,423+1.38%1,225,6002兆4673億+4.41%17.921.08
04/284,2334,3764,1914,363+4%1,398,1002兆4338億+3.17%17.671.06
04/274,2394,2394,1654,195-1.99%1,497,7002兆3401億-0.71%16.991.02
04/264,2454,3034,2374,280+0.87%1,065,8002兆3875億+1.23%17.341.04
04/254,2174,2544,1954,243+0.24%742,9002兆3668億+0.5%17.191.03
04/224,2284,2434,1984,233-0.4%713,1002兆3613億+0.33%17.151.03
04/214,2154,2824,1734,250+1.8%895,5002兆3708億+0.83%17.211.04
04/204,1224,1774,1104,175+1.14%670,9002兆3289億-0.74%16.911.02
04/194,1344,1514,1084,128+0.29%553,7002兆3027億-1.67%16.721.01
04/184,1714,1844,0814,116-2.37%514,9002兆2960億-1.77%16.671
04/154,2034,2364,1744,216-0.57%475,4002兆3518億+0.81%17.081.03
04/144,1934,2584,1904,240+0.98%481,8002兆3652億+1.61%17.171.03
04/134,1264,2134,1254,199+0.53%856,9002兆3423億+0.96%17.011.02
04/124,2214,2354,1684,177-1.44%707,3002兆3300億+0.8%16.921.02
04/114,2304,2474,2024,238+0.02%810,6002兆3641億+2.54%17.171.03
04/084,2824,2824,2284,237-0.09%1,332,0002兆3635億+2.81%17.161.03
04/074,1804,2484,1594,241+1.41%934,8002兆3657億+3.21%17.181.03
04/064,2074,2254,1604,182-1.48%1,150,1002兆3328億+2.15%16.941.02
04/054,3004,3034,2104,245-0.84%1,024,1002兆3680億+3.92%17.191.03
04/044,2604,3024,2324,281+1.4%649,0002兆3880億+5.11%17.341.04
04/014,2114,2254,1494,222-0.24%858,5002兆3551億+4.02%17.11.03
03/314,2424,3074,2324,232-0.89%1,549,2002兆3607億+4.57%17.141.03
03/304,3004,3194,2294,270-0.02%871,6002兆3819億+5.77%17.31.04
03/294,2414,2724,2194,271+0.9%865,8002兆3825億+6.06%17.31.04
03/284,2584,2594,2114,233-0.8%558,4002兆3613億+5.35%17.151.03
03/254,2684,2724,2084,267+0.47%797,6002兆3802億+6.44%17.281.04
03/244,2654,2674,2114,247-0.54%909,2002兆3691億+6.18%17.21.04
03/234,2004,2844,1854,270+2.94%1,137,0002兆3819億+7.02%17.31.04
03/224,1884,2074,1354,148-0.43%1,693,9002兆3139億+4.27%16.81.01
03/184,1744,1944,1054,166+0.99%1,852,5002兆3239億+4.81%16.871.02
03/174,1084,1304,0674,125+2.51%1,446,9002兆3010億+3.88%16.711.01
03/164,0304,0604,0234,024+1.28%925,7002兆2447億+1.33%16.30.98
03/153,9353,9873,9203,973+1.27%662,7002兆2162億0%16.090.97
03/143,9654,0233,9163,923-0.15%972,4002兆1883億-1.36%15.890.96
03/113,9473,9663,9013,929-1.33%1,360,8002兆1917億-1.31%15.910.96
03/103,8973,9973,8793,982+2.58%1,425,1002兆2213億-0.08%16.130.97
03/093,8453,9093,8413,882+1.17%1,268,0002兆1655億-2.49%15.720.95
03/083,8513,8873,8313,837-1.39%885,2002兆1404億-3.67%15.540.94
03/073,9003,9083,8473,891-1.19%852,1002兆1705億-2.43%15.760.95
03/043,9713,9823,9233,938-0.18%759,9002兆1967億-1.45%15.950.96
03/033,9003,9573,8883,945+1.83%758,1002兆2006億-1.47%15.980.96
03/023,8683,8913,8523,874-1.63%944,9002兆1610億-3.49%15.690.94
03/014,0154,0293,9313,938-0.63%988,9002兆1967億-2.21%15.950.96
02/283,9353,9873,9353,963+0.79%1,186,2002兆2107億-1.81%16.050.97
02/253,9363,9493,8923,932+0.72%882,5002兆1934億-2.72%15.930.96
02/243,9573,9613,8713,904-2.06%1,076,7002兆1777億-3.56%15.810.95
02/224,0244,0243,9323,986-1.09%616,7002兆2235億-1.75%16.150.97
02/214,0194,0433,9894,030-0.57%483,5002兆2480億-0.84%16.320.98
02/183,9724,0573,9714,053+1.3%871,4002兆2609億-0.32%16.420.99
02/174,0064,0303,9544,001-1.06%1,091,6002兆2319億-1.77%16.210.98
02/164,0224,0574,0084,044+1.15%831,0002兆2558億-0.98%16.380.99
02/153,9994,0323,9723,998+0.86%798,2002兆2302億-2.27%16.190.97
02/143,9884,0443,9543,964-2.89%955,4002兆2112億-3.34%16.060.97
02/104,0804,0994,0254,082+0.42%1,157,1002兆2770億-0.71%16.530.99
02/094,1244,1244,0504,065-1.12%867,4002兆2676億-1.26%16.470.99
02/084,1224,1394,0924,111+0.49%712,1002兆2932億-0.32%16.651
02/074,0404,0994,0294,091+0.84%579,2002兆2821億-0.85%16.571
02/044,0174,0634,0054,057+0.42%630,0002兆2631億-1.79%16.430.99
02/033,9924,0403,9804,040+0.87%895,8002兆2536億-2.44%16.360.98
02/023,9344,0313,9294,005+2.59%1,187,6002兆2341億-3.47%16.220.98
02/013,9183,9593,8983,904-0.36%942,7002兆1777億-6.15%15.810.95
01/313,9103,9413,8453,918-1.14%1,386,6002兆1855億-6.16%15.870.96
01/284,0644,0803,9513,963-3.15%1,831,8002兆2107億-5.4%16.050.97
01/274,1664,1734,0544,092-1.02%667,3002兆2826億-2.59%16.571
01/264,1834,1924,1244,134-1.64%883,8002兆3060億-1.69%16.741.01
01/254,1804,2034,1384,203+0.05%790,9002兆3445億-0.12%17.021.02
01/244,1534,2064,1454,201+1.16%779,0002兆3434億-0.24%17.021.02
01/214,1234,1704,1014,153+0.56%569,7002兆3166億-1.38%16.821.01
01/204,0874,1824,0874,130+1.35%761,5002兆3038億-1.92%16.731.01
01/194,1094,1304,0574,075-1.36%856,7002兆2731億-3.21%16.510.99
01/184,1644,1904,1264,131-0.41%549,9002兆3044億-1.9%16.731.01
01/174,1194,1784,1134,148+1.52%668,8002兆3139億-1.5%16.81.01
01/144,1314,1544,0764,086-3.27%1,368,1002兆2793億-2.99%16.551
01/134,2414,2534,2024,224-1.12%898,1002兆3562億+0.21%17.111.03
01/124,2504,2844,2314,272+0.87%1,115,3002兆3830億+1.52%17.31.04
01/114,2844,3334,1954,235-0.31%1,283,2002兆3624億+0.83%17.151.03
01/074,2374,2494,2104,248+0.85%1,002,4002兆3696億+1.34%17.211.04
01/064,2604,2664,1924,212-0.64%791,8002兆3496億+0.67%17.061.03
01/054,2114,2544,1974,239+0.4%750,1002兆3646億+1.39%17.171.03
01/044,1844,2304,1714,222+1.27%887,1002兆3551億+1.17%17.11.03
2021
12/304,1874,2154,1654,169-1.33%706,6002兆3256億+0.05%18.021.12
12/294,2384,2514,2054,225-1.72%605,5002兆3568億+1.39%18.271.14
12/284,2614,2994,2564,299+1.27%960,2002兆3981億+3.24%18.591.16
12/274,2704,2724,2334,245-0.91%711,5002兆3680億+2.07%18.351.14
12/244,3004,3004,2524,284+0.14%513,9002兆3897億+3.15%18.521.16
12/234,2634,2784,2414,278+0.26%486,1002兆3864億+3.16%18.491.15
12/224,2634,2764,2554,267+0.47%614,0002兆3802億+2.97%18.451.15
12/214,2744,2834,2324,247+1.02%673,5002兆3691億+2.49%18.361.15
12/204,2024,2354,1934,204-0.24%615,8002兆3451億+1.45%18.171.13