株価チャート

2022/02/28~2022/07/25

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
07/254,9554,9904,9234,956+0.08%665,1002兆7646億+2.8%20.081.17
07/224,9764,9834,9004,952-0.52%797,3002兆7624億+3.23%20.071.17
07/214,9024,9874,8994,978+0.79%840,9002兆7769億+4.27%20.171.18
07/204,9064,9494,8794,939+1.56%955,3002兆7551億+4.04%20.011.17
07/194,9024,9144,8384,863-1.1%645,5002兆7127億+2.92%19.711.15
07/154,9414,9664,8984,917-0.43%866,0002兆7428億+4.42%19.931.16
07/144,9104,9604,8754,938+0.2%915,3002兆7545億+5.31%20.011.17
07/134,9374,9764,9154,928-0.36%809,4002兆7490億+5.52%19.971.16
07/124,9544,9854,9244,946-0.76%1,058,4002兆7590億+6.37%20.041.17
07/114,9495,0004,9204,984+2.15%1,163,9002兆7802億+7.72%20.21.18
07/084,9504,9624,8324,879-2.42%1,593,5002兆7216億+6.02%19.771.15
07/074,9725,0004,9235,000+1.32%1,391,0002兆7891億+9.15%20.261.18
07/064,8674,9644,8604,935+0.8%1,508,2002兆7529億+8.39%201.17
07/054,8814,8964,8304,896+0.29%1,055,0002兆7311億+8.06%19.841.16
07/044,9004,9294,8404,882+2.37%1,104,4002兆7233億+8.32%19.781.15
07/014,8584,9044,7534,769-1.02%1,080,5002兆6603億+6.28%19.331.13
06/304,8154,8614,8114,818+0.27%1,439,5002兆6876億+7.81%19.521.17
06/294,8504,8784,7934,805-2.63%1,703,8002兆6804億+7.95%19.461.17
06/284,8094,9504,7974,935+2.88%1,611,7002兆7529億+11.27%19.991.2
06/274,5674,8054,5184,797+5.38%2,104,9002兆6759億+8.6%19.431.17
06/244,5604,5654,4994,552+0.6%702,6002兆5392億+3.34%18.441.11
06/234,4904,5544,4904,525+0.67%754,3002兆5242億+2.82%18.331.1
06/224,4654,5174,4534,495+1.33%735,1002兆5074億+2.18%18.211.1
06/214,4304,4624,3794,436+0.66%904,2002兆4745億+0.8%17.971.08
06/204,4134,4474,3804,407+1.08%552,2002兆4583億+0.11%17.851.07
06/174,3224,3884,3074,3600%1,339,7002兆4321億-0.95%17.661.06
06/164,3784,4154,3584,360+1.14%704,0002兆4321億-0.91%17.661.06
06/154,3944,3954,3064,311-1.64%764,4002兆4048億-2.07%17.461.05
06/144,4064,4264,3664,383-1.66%862,5002兆4449億-0.52%17.751.07
06/134,3814,4644,3814,457+0.47%835,8002兆4862億+1.09%18.051.09
06/104,4744,4744,4244,436-0.65%1,085,1002兆4745億+0.64%17.971.08
06/094,4504,4924,4314,465+0.81%865,8002兆4907億+1.22%18.091.09
06/084,3964,4334,3654,429+1.72%796,6002兆4706億+0.43%17.941.08
06/074,3304,3794,3204,354-0.25%801,4002兆4288億-1.2%17.641.06
06/064,3204,3764,3164,365+0.55%732,6002兆4349億-0.82%17.681.06
06/034,3424,3684,3214,341+0.56%771,0002兆4215億-1.27%17.581.06
06/024,3754,3834,3044,317-1.48%954,3002兆4081億-1.73%17.491.05
06/014,3404,4324,3244,382+2.17%1,198,6002兆4444億-0.18%17.751.07
05/314,3914,4224,2894,289-2.01%5,562,7002兆3925億-2.19%17.371.05
05/304,3494,4104,3304,377+1.06%1,250,0002兆4416億-0.07%17.731.07
05/274,4004,4094,3134,331-0.57%889,4002兆4159億-0.89%17.541.06
05/264,4094,4414,3544,356-1.6%1,167,2002兆4299億-0.14%17.641.06
05/254,4754,4824,4264,427-0.9%978,0002兆4695億+1.63%17.931.08
05/244,4984,5094,4624,467-0.8%819,3002兆4918億+2.71%18.091.09
05/234,4904,5224,4534,503+1.4%1,019,7002兆5119億+3.8%18.241.1
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