株価チャート

2022/02/09~2022/07/07

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
07/077,5157,6447,4937,632+2.26%1,478,9003兆9276億+5.74%13.941.12
07/067,3277,4897,3107,463+0.54%1,342,6003兆8406億+3.72%13.631.1
07/057,4907,4907,3437,423-0.36%1,071,5003兆8200億+3.38%13.561.09
07/047,4007,4917,3547,450+1.02%963,4003兆8339億+3.95%13.611.1
07/017,3377,5447,3297,375+1.33%1,763,6003兆7953億+3.18%13.471.09
06/307,3657,4907,2477,278-0.11%2,260,5003兆7454億+2.13%13.291.07
06/297,2907,3207,2137,286-0.12%2,039,5003兆7495億+2.53%13.311.07
06/287,3157,3337,2507,295-0.05%999,8003兆7541億+2.92%13.321.07
06/277,2737,3467,2687,299+1.86%1,277,9003兆7562億+3.22%13.331.07
06/247,1007,1897,0447,166+1.65%981,4003兆6878億+1.52%13.091.05
06/237,0337,0987,0317,0500%686,2003兆6281億-0.01%12.881.04
06/227,0787,1067,0267,050-0.06%836,5003兆6281億+0.09%12.881.04
06/216,9367,0936,9127,054+2.53%1,213,2003兆6301億+0.1%12.881.04
06/206,9126,9556,8016,880+0.36%1,168,2003兆5406億-2.34%12.571.01
06/176,8076,9136,7906,855-2.86%1,738,4003兆5277億-2.79%12.521.01
06/167,0197,1027,0127,057+1.99%1,074,7003兆6317億-0.08%12.891.04
06/157,0307,0466,9166,919-1.91%1,047,2003兆5606億-2.02%12.641.02
06/147,0427,0736,9907,054-1.27%1,207,3003兆6301億-0.27%12.881.04
06/137,1657,1887,1007,145-2.32%1,315,3003兆6770億+0.99%13.051.05
06/107,3807,3807,2577,315-1.43%1,658,5003兆7644億+3.36%13.361.08
06/097,4867,5517,4067,421-2.03%1,984,0003兆8190億+4.82%13.561.09
06/087,3997,5767,3827,575+5.02%2,545,8003兆8982億+7.13%13.841.11
06/077,1277,2727,0987,213+1.96%1,256,7003兆7119億+2.24%13.181.06
06/067,0047,0746,9967,074-0.83%1,025,4003兆6404億+0.35%12.921.04
06/037,1007,1407,0267,133+1.29%846,9003兆6708億+1.12%13.031.05
06/027,0937,0986,9617,042-0.52%846,9003兆6239億-0.2%12.861.04
06/017,0847,1267,0377,079-0.39%951,3003兆6430億+0.16%12.931.04
05/317,0107,1076,9337,107+1.98%3,634,5003兆6574億+0.31%12.981.05
05/306,8907,0146,8696,969+2.14%2,144,7003兆5864億-1.85%12.731.03
05/276,9006,9006,8086,823+0.32%792,2003兆5112億-4.1%12.461
05/266,8446,9246,7986,801-0.32%1,192,9003兆4999億-4.6%12.421
05/256,8966,9276,8206,823-0.81%1,087,5003兆5112億-4.56%12.461
05/246,9896,9926,8796,879-1.49%880,8003兆5401億-4.06%12.571.01
05/237,0067,0226,9536,983+0.1%799,7003兆5936億-2.85%12.751.03
05/206,8886,9816,8646,976+1.32%1,229,5003兆5900億-3.08%12.741.03
05/196,9016,9526,8636,885-3.35%1,225,2003兆5431億-4.57%12.581.01
05/187,0597,1317,0297,124+2.03%1,168,7003兆6661億-1.56%13.011.05
05/177,0557,0716,9426,982-1.36%1,360,2003兆5931億-3.66%12.751.03
05/167,2437,2457,0627,078-0.56%895,7003兆6425億-2.56%12.931.04
05/137,0417,1726,9947,118+1.25%1,287,3003兆6631億-2.23%131.05
05/126,9817,1416,8667,030-2.43%1,841,8003兆6178億-3.66%12.841.03
05/117,0617,2777,0407,205+1.51%1,125,7003兆7078億-1.5%13.161.06
05/107,1707,1707,0167,098-1.33%996,5003兆6528億-3.13%12.971.04
05/097,3277,3367,1767,194-2.47%978,1003兆7022億-2.08%13.141.06
05/067,1927,3827,1917,376+2.37%1,525,9003兆7958億+0.18%13.471.09
05/027,2107,2677,1767,205+0.45%934,4003兆7078億-2.24%13.161.06
04/287,1037,2047,0157,173+1.31%1,177,0003兆6914億-2.87%13.11.06
04/277,0017,1166,9567,080-1.32%2,056,1003兆6435億-4.32%12.931.04
04/267,2317,2487,1567,175-0.28%1,118,8003兆6924億-3.31%13.111.06
04/257,2117,2427,1287,195-2.1%935,5003兆7027億-3.18%13.141.06
04/227,4307,4507,2957,349-1.93%1,064,4003兆7819億-1.13%13.421.08
04/217,4217,5027,4027,494+0.28%1,014,6003兆8566億+0.9%13.691.1
04/207,5207,6057,4527,473+1.65%1,400,9003兆8457億+0.89%13.651.1
04/197,3107,3647,2507,352+2.48%952,1003兆7835億-0.41%13.431.08
04/187,2107,2387,1187,174-1.81%735,3003兆6919億-2.55%13.11.06
04/157,2597,3517,2287,306-0.65%561,9003兆7598億-0.5%13.341.07
04/147,3507,4047,3307,354+0.41%828,8003兆7845億+0.37%13.431.08
04/137,2597,3337,2557,324+1.3%1,022,4003兆7691億+0.43%13.381.08
04/127,3207,3467,2307,230-2.28%1,100,7003兆7207億-0.48%13.211.06
04/117,3597,4577,3477,399-0.55%1,080,6003兆8077億+2.13%13.511.09
04/087,4627,5257,4217,440+0.98%1,690,3003兆8288億+2.86%13.591.09
04/077,3617,3807,3067,368-0.58%1,442,6003兆7917億+1.97%13.461.08
04/067,4567,4957,3657,411-1.03%1,408,4003兆8138億+2.67%13.541.09
04/057,6517,6897,4557,488-0.44%1,666,8003兆8535億+3.8%13.681.1
04/047,4987,5217,4497,521+0.27%934,5003兆8705億+4.39%13.741.11
04/017,4507,5437,4077,501-0.01%1,156,9003兆8602億+4.24%13.71.1
03/317,5187,5697,4647,502-1.03%1,346,9003兆8607億+4.43%14.241.2
03/307,6147,6307,4917,580-0.34%1,131,0003兆9008億+5.59%14.391.21
03/297,6387,6477,5277,606+0.89%1,093,4003兆9142億+5.98%14.431.22
03/287,5807,6087,5147,539-0.54%874,8003兆8797億+5.06%14.311.21
03/257,6107,6367,4957,580+0.2%963,7003兆9008億+5.57%14.391.21
03/247,4777,5657,3767,565-0.47%1,306,7003兆8931億+5.3%14.361.21
03/237,5337,6267,4817,601+2.33%1,339,8003兆9116億+5.82%14.431.22
03/227,4007,4707,3527,428+2.43%1,355,3003兆8226億+3.44%14.11.19
03/187,2037,2777,1867,252+0.96%1,297,2003兆7320億+0.71%13.761.16
03/177,2307,2397,1557,183+2.7%1,406,6003兆6965億-0.55%13.631.15
03/166,9557,0146,9076,994+1.95%1,095,1003兆5992億-3.41%13.271.12
03/156,8296,8976,8036,860+0.19%745,6003兆5303億-5.59%13.021.1
03/146,8086,9396,7906,847+2.07%973,0003兆5236億-6.18%12.991.1
03/116,8006,8506,6506,708-2.64%1,603,6003兆4521億-8.51%12.731.07
03/106,7726,8986,7656,890+5.74%1,893,1003兆5457億-6.58%13.081.1
03/096,6086,6216,5146,516-1.57%1,581,7003兆3533億-12.02%12.371.04
03/086,6316,7576,6006,620-1.65%1,441,0003兆4068億-11.15%12.561.06
03/076,8536,9006,6876,731-5.08%1,771,7003兆4639億-10.11%12.771.08
03/047,2457,2467,0547,091-2.35%1,237,2003兆6492億-5.65%13.461.14
03/037,2447,2637,1337,262+1.24%1,200,1003兆7372億-3.67%13.781.16
03/027,1627,1977,1217,173-1.77%1,154,0003兆6914億-5.06%13.611.15
03/017,3417,3787,2867,302+0.55%943,5003兆7577億-3.65%13.861.17
02/287,2997,3257,2267,262-0.66%1,316,0003兆7372億-4.43%13.781.16
02/257,2657,3427,2157,310+1.64%1,195,9003兆7619億-4.12%13.871.17
02/247,2507,3337,0817,192-2.43%1,598,4003兆7011億-5.95%13.651.15
02/227,4007,4327,3157,371-2.12%1,051,1003兆7933億-4.14%13.991.18
02/217,4417,5557,4317,531-0.76%742,7003兆8756億-2.54%14.291.21
02/187,5277,6057,4857,589-0.58%1,067,8003兆9054億-2.19%14.41.22
02/177,6887,6967,5367,633-0.65%1,084,4003兆9281億-2.07%14.491.22
02/167,6647,7077,6187,683+1.87%885,1003兆9538億-1.88%14.581.23
02/157,6007,6097,4927,542-0.17%1,169,5003兆8813億-4.08%14.311.21
02/147,6717,6717,5257,555-4.57%1,861,4003兆8879億-4.48%14.341.21
02/108,1208,1207,9127,917+1.24%2,622,6004兆742億-0.33%15.021.27
02/097,7227,9107,6267,820+2.6%1,732,1004兆243億-1.89%14.841.25