株価チャート

2022/02/21～2022/07/19

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
20244/1, 株式分割 1→3
2022
07/192,4472,4882,4432,475+1.78%2,992,5003兆8216億+2.12%13.561.09
07/152,4722,4802,4302,432-2.2%5,416,5003兆7547億+0.45%13.331.07
07/142,4612,4912,4582,487+0.4%2,388,9003兆8391億+2.71%13.631.1
07/132,4852,5272,4732,477-0.03%3,972,0003兆8236億+2.34%13.571.09
07/122,5162,5172,4602,477-1.95%3,388,8003兆8246億+2.28%13.581.09
07/112,5752,5782,5192,527-0.55%3,097,5003兆9008億+4.45%13.851.12
07/082,5442,5792,5332,541-0.13%5,191,5003兆9224億+5.29%13.921.12
07/072,5052,5482,4982,544+2.26%4,436,7003兆9276億+5.74%13.941.12
07/062,4422,4962,4372,488+0.54%4,027,8003兆8406億+3.74%13.631.1
07/052,4972,4972,4482,474-0.36%3,214,5003兆8200億+3.4%13.561.09
07/042,4672,4972,4512,483+1.02%2,890,2003兆8339億+3.95%13.611.1
07/012,4462,5152,4432,458+1.33%5,290,8003兆7953億+3.16%13.471.09
06/302,4552,4972,4162,426-0.11%6,781,5003兆7454億+2.15%13.291.07
06/292,4302,4402,4042,429-0.12%6,118,5003兆7495億+2.52%13.311.07
06/282,4382,4442,4172,432-0.05%2,999,4003兆7541億+2.91%13.321.07
06/272,4242,4492,4232,433+1.86%3,833,7003兆7562億+3.22%13.331.07
06/242,3672,3962,3482,389+1.65%2,944,2003兆6878億+1.52%13.091.05
06/232,3442,3662,3442,3500%2,058,6003兆6281億0%12.881.04
06/222,3592,3692,3422,350-0.06%2,509,5003兆6281億+0.09%12.881.04
06/212,3122,3642,3042,351+2.53%3,639,6003兆6301億+0.1%12.881.04
06/202,3042,3182,2672,293+0.36%3,504,6003兆5406億-2.33%12.571.01
06/172,2692,3042,2632,285-2.86%5,215,2003兆5277億-2.81%12.521.01
06/162,3402,3672,3372,352+1.99%3,224,1003兆6317億-0.07%12.891.04
06/152,3432,3492,3052,306-1.91%3,141,6003兆5606億-2.02%12.641.02
06/142,3472,3582,3302,351-1.27%3,621,9003兆6301億-0.28%12.881.04
06/132,3882,3962,3672,382-2.32%3,945,9003兆6770億+1%13.051.05
06/102,4602,4602,4192,438-1.43%4,975,5003兆7644億+3.36%13.361.08
06/092,4952,5172,4692,474-2.03%5,952,0003兆8190億+4.82%13.561.09
06/082,4662,5252,4612,525+5.02%7,637,4003兆8982億+7.13%13.841.11
06/072,3762,4242,3662,404+1.96%3,770,1003兆7119億+2.23%13.181.06
06/062,3352,3582,3322,358-0.83%3,076,2003兆6404億+0.34%12.921.04
06/032,3672,3802,3422,378+1.29%2,540,7003兆6708億+1.13%13.031.05
06/022,3642,3662,3202,347-0.52%2,540,7003兆6239億-0.2%12.861.04
06/012,3612,3752,3462,360-0.39%2,853,9003兆6430億+0.16%12.931.04
05/312,3372,3692,3112,369+1.98%10,903,5003兆6574億+0.3%12.981.05
05/302,2972,3382,2902,323+2.14%6,434,1003兆5864億-1.86%12.731.03
05/272,3002,3002,2692,274+0.32%2,376,6003兆5112億-4.12%12.461
05/262,2812,3082,2662,267-0.32%3,578,7003兆4999億-4.59%12.421
05/252,2992,3092,2732,274-0.81%3,262,5003兆5112億-4.56%12.461
05/242,3302,3312,2932,293-1.49%2,642,4003兆5401億-4.06%12.571.01
05/232,3352,3412,3182,328+0.1%2,399,1003兆5936億-2.85%12.751.03
05/202,2962,3272,2882,325+1.32%3,688,5003兆5900億-3.07%12.741.03
05/192,3002,3172,2882,295-3.35%3,675,6003兆5431億-4.57%12.581.01
05/182,3532,3772,3432,375+2.03%3,506,1003兆6661億-1.55%13.011.05
05/172,3522,3572,3142,327-1.36%4,080,6003兆5931億-3.67%12.751.03
05/162,4142,4152,3542,359-0.56%2,687,1003兆6425億-2.55%12.931.04
05/132,3472,3912,3312,373+1.25%3,861,9003兆6631億-2.24%131.05
05/122,3272,3802,2892,343-2.43%5,525,4003兆6178億-3.65%12.841.03
05/112,3542,4262,3472,402+1.51%3,377,1003兆7078億-1.49%13.161.06
05/102,3902,3902,3392,366-1.33%2,989,5003兆6528億-3.11%12.971.04
05/092,4422,4452,3922,398-2.47%2,934,3003兆7022億-2.08%13.141.06
05/062,3972,4612,3972,459+2.37%4,577,7003兆7958億+0.19%13.471.09
05/022,4032,4222,3922,402+0.45%2,803,2003兆7078億-2.25%13.161.06
04/282,3682,4012,3382,391+1.31%3,531,0003兆6914億-2.88%13.11.06
04/272,3342,3722,3192,360-1.32%6,168,3003兆6435億-4.34%12.931.04
04/262,4102,4162,3852,392-0.28%3,356,4003兆6924億-3.33%13.111.06
04/252,4042,4142,3762,398-2.1%2,806,5003兆7027億-3.18%13.141.06
04/222,4772,4832,4322,450-1.93%3,193,2003兆7819億-1.14%13.421.08
04/212,4742,5012,4672,498+0.28%3,043,8003兆8566億+0.89%13.691.1
04/202,5072,5352,4842,491+1.65%4,202,7003兆8457億+0.89%13.651.1
04/192,4372,4552,4172,451+2.48%2,856,3003兆7835億-0.42%13.431.08
04/182,4032,4132,3732,391-1.81%2,205,9003兆6919億-2.55%13.11.06
04/152,4202,4502,4092,435-0.65%1,685,7003兆7598億-0.52%13.341.07
04/142,4502,4682,4432,451+0.41%2,486,4003兆7845億+0.38%13.431.08
04/132,4202,4442,4182,441+1.3%3,067,2003兆7691億+0.43%13.381.08
04/122,4402,4492,4102,410-2.28%3,302,1003兆7207億-0.5%13.211.06
04/112,4532,4862,4492,466-0.55%3,241,8003兆8077億+2.13%13.511.09
04/082,4872,5082,4742,480+0.98%5,070,9003兆8288億+2.86%13.591.09
04/072,4542,4602,4352,456-0.58%4,327,8003兆7917億+1.95%13.461.08
04/062,4852,4982,4552,470-1.03%4,225,2003兆8138億+2.67%13.541.09
04/052,5502,5632,4852,496-0.44%5,000,4003兆8535億+3.78%13.681.1
04/042,4992,5072,4832,507+0.27%2,803,5003兆8705億+4.37%13.741.11
04/012,4832,5142,4692,500-0.01%3,470,7003兆8602億+4.22%13.71.1
03/312,5062,5232,4882,501-1.03%4,040,7003兆8607億+4.41%14.241.2
03/302,5382,5432,4972,527-0.34%3,393,0003兆9008億+5.59%14.391.21
03/292,5462,5492,5092,535+0.89%3,280,2003兆9142億+5.99%14.431.22
03/282,5272,5362,5052,513-0.54%2,624,4003兆8797億+5.06%14.311.21
03/252,5372,5452,4982,527+0.2%2,891,1003兆9008億+5.59%14.391.21
03/242,4922,5222,4592,522-0.47%3,920,1003兆8931億+5.29%14.361.21
03/232,5112,5422,4942,534+2.33%4,019,4003兆9116億+5.83%14.431.22
03/222,4672,4902,4512,476+2.43%4,065,9003兆8226億+3.43%14.11.19
03/182,4012,4262,3952,417+0.96%3,891,6003兆7320億+0.72%13.761.16
03/172,4102,4132,3852,394+2.7%4,219,8003兆6965億-0.57%13.631.15
03/162,3182,3382,3022,331+1.95%3,285,3003兆5992億-3.42%13.271.12
03/152,2762,2992,2682,287+0.19%2,236,8003兆5303億-5.59%13.021.1
03/142,2692,3132,2632,282+2.07%2,919,0003兆5236億-6.19%12.991.1
03/112,2672,2832,2172,236-2.64%4,810,8003兆4521億-8.51%12.731.07
03/102,2572,2992,2552,297+5.74%5,679,3003兆5457億-6.56%13.081.1
03/092,2032,2072,1712,172-1.57%4,745,1003兆3533億-12.03%12.371.04
03/082,2102,2522,2002,207-1.65%4,323,0003兆4068億-11.16%12.561.06
03/072,2842,3002,2292,244-5.08%5,315,1003兆4639億-10.11%12.771.08
03/042,4152,4152,3512,364-2.35%3,711,6003兆6492億-5.64%13.461.14
03/032,4152,4212,3782,421+1.24%3,600,3003兆7372億-3.67%13.781.16
03/022,3872,3992,3742,391-1.77%3,462,0003兆6914億-5.04%13.611.15
03/012,4472,4592,4292,434+0.55%2,830,5003兆7577億-3.64%13.861.17
02/282,4332,4422,4092,421-0.66%3,948,0003兆7372億-4.43%13.781.16
02/252,4222,4472,4052,437+1.64%3,587,7003兆7619億-4.11%13.871.17
02/242,4172,4442,3602,397-2.43%4,795,2003兆7011億-5.95%13.651.15
02/222,4672,4772,4382,457-2.12%3,153,3003兆7933億-4.14%13.991.18
02/212,4802,5182,4772,510-0.76%2,228,1003兆8756億-2.55%14.291.21