株価チャート

2022/01/05~2022/06/03

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
06/038,4808,5008,2508,310-2.24%598,9002兆7077億+2.04%13.380.69
06/028,5308,6208,4608,500-1.05%435,4002兆7696億+4.69%13.680.71
06/018,3508,6108,3508,590+3.49%589,2002兆7989億+6.15%13.830.71
05/318,3008,3908,2608,3000%823,4002兆7044億+2.86%13.360.69
05/308,2208,3208,2108,300+2.22%902,6002兆7044億+3.07%13.360.69
05/278,2208,2308,0908,120+0.87%389,5002兆6458億+1.1%13.070.67
05/268,0608,1508,0408,050-0.25%353,5002兆6230億+0.49%12.960.67
05/258,1308,1808,0508,070-2.06%484,0002兆6295億+0.93%12.990.67
05/248,3608,3708,2408,240-0.84%429,7002兆6849億+3.23%13.270.68
05/238,3208,3708,2108,310+1.22%429,1002兆7077億+4.42%13.380.69
05/208,1608,2408,1108,210+1.23%366,8002兆6751億+3.61%13.220.68
05/198,0808,1407,9708,110-2.41%477,6002兆6425億+2.62%13.060.67
05/188,4408,4408,2308,310+2.59%753,7002兆7077億+5.36%13.380.69
05/178,1508,1908,0708,100-0.61%379,9002兆6393億+3.01%13.040.67
05/168,3908,4008,1508,150-0.73%442,6002兆6556億+3.8%13.120.68
05/138,0908,2408,0808,210+2.11%498,3002兆6751億+4.57%13.220.68
05/128,1308,1908,0208,040-2.9%662,3002兆6197億+2.28%12.940.67
05/118,4108,4308,1708,280+0.24%1,600,8002兆6979億+5.12%13.330.69
05/107,8908,2707,8308,260+2.74%991,6002兆6914億+4.77%13.30.69
05/098,0108,1307,9808,040-1.71%535,9002兆6197億+1.82%12.940.67
05/067,9708,1807,9208,180+3.15%961,0002兆6653億+3.28%13.170.68
05/027,8608,1007,8507,930+1.8%1,014,3002兆5839億-0.08%12.770.66
04/287,4907,8207,4507,790+4.01%1,082,9002兆5382億-2.12%12.540.65
04/277,4707,5807,4207,490-2.73%1,159,1002兆4405億-6.32%12.060.62
04/267,7907,8507,7007,7000%569,1002兆5089億-4.25%12.40.64
04/257,5707,7507,5307,700-1.66%467,0002兆5089億-4.61%12.40.64
04/227,9307,9607,7807,830-2.25%639,4002兆5513億-3.25%12.610.65
04/217,8308,0207,8108,010+1.39%590,9002兆6099億-1.29%12.90.66
04/207,8807,9607,8107,900+1.8%561,4002兆5741億-2.64%12.720.66
04/197,7507,7807,6307,760+2.11%413,8002兆5285億-4.3%12.490.64
04/187,5207,6007,4707,600-0.91%300,3002兆4763億-6.28%12.230.63
04/157,6607,7707,6107,670-0.9%305,9002兆4991億-5.41%12.350.64
04/147,6907,7407,6607,740+1.57%490,5002兆5220億-4.63%12.460.64
04/137,5207,6807,4907,620+1.87%573,1002兆4829億-5.96%12.270.63
04/127,6807,7107,4707,480-2.6%573,0002兆4372億-7.55%12.040.62
04/117,6407,7207,6007,680-0.26%393,3002兆5024億-5.1%12.360.64
04/087,7507,7707,6407,700-0.13%792,5002兆5089億-5.02%12.40.64
04/077,5507,7307,4507,710-1.41%995,6002兆5122億-5.19%12.410.64
04/068,0008,0007,7807,820-3.93%1,023,7002兆5480億-4.07%12.590.65
04/058,4808,4908,1108,140-3.67%769,4002兆6523億-0.59%13.10.68
04/048,2908,5008,2908,450+0.12%337,4002兆7533億+2.9%13.60.7
04/018,3508,5108,2208,440-0.35%554,5002兆7500億+2.55%13.590.7
03/318,5208,6708,4408,470-0.82%532,2002兆7598億+2.8%14.590.67
03/308,7008,7208,4408,540-1.39%476,7002兆7826億+3.49%14.710.67
03/298,6708,8308,6108,660+1.17%631,3002兆8217億+4.67%14.910.68
03/288,6008,6508,4708,560+0.59%563,7002兆7891億+3.21%14.740.68
03/258,6908,6908,4208,510-2.18%797,8002兆7729億+2.31%14.650.67
03/248,5808,7108,4108,700+0.35%516,9002兆8348億+4.2%14.980.69
03/238,5208,6708,5108,670+2.6%666,8002兆8250億+3.65%14.930.69
03/228,3308,5308,3308,450+2.8%712,4002兆7533億+0.76%14.550.67
03/188,3508,4708,1808,220-1.91%1,081,6002兆6784億-2.4%14.150.65
03/178,4208,5108,1708,380+5.14%763,8002兆7305億-0.95%14.430.66
03/167,8408,0207,8307,970+2.31%503,8002兆5969億-6.08%13.720.63
03/157,7507,8807,7107,790+0.52%402,3002兆5382億-8.61%13.410.62
03/147,6507,8407,6507,750+1.84%447,2002兆5252億-9.58%13.350.61
03/117,6007,7107,5107,610-2.93%585,9002兆4796億-11.7%13.10.6
03/107,7607,8807,7407,840+5.66%503,9002兆5545億-9.66%13.50.62
03/097,3307,5407,3107,420+1.37%757,6002兆4177億-14.87%12.780.59
03/087,3807,5007,3107,320-2.79%804,7002兆3851億-16.58%12.60.58
03/077,6307,6907,2907,530-6.11%790,6002兆4535億-14.79%12.970.6
03/048,1808,2007,9008,020-3.72%599,4002兆6132億-9.64%13.810.63
03/038,3208,4308,2908,330+1.34%390,6002兆7142億-6.46%14.340.66
03/028,5308,6108,2208,220-5.63%485,0002兆6784億-7.95%14.150.65
03/018,8708,8908,6908,710-0.34%323,0002兆8380億-2.81%150.69
02/288,8208,8208,6308,740-1.69%544,3002兆8478億-2.6%15.050.69
02/258,6208,9308,6208,890+2.42%420,9002兆8967億-1.21%15.310.7
02/248,6708,7908,5708,680-1.14%377,5002兆8282億-3.75%14.950.69
02/228,9408,9608,7508,780-3.41%320,9002兆8608億-3.08%15.120.69
02/219,0609,1508,9509,090-0.76%239,6002兆9618億-0.08%15.650.72
02/189,0809,1909,0209,160-0.11%211,7002兆9847億+0.53%15.770.72
02/179,2409,3009,1209,170-1.19%294,9002兆9879億+0.48%15.790.72
02/169,3509,4209,2409,280+1.87%214,6003兆238億+1.53%15.980.73
02/159,2009,2409,0709,110-0.76%391,0002兆9684億-0.38%15.690.72
02/149,1609,2309,0609,180-1.82%432,8002兆9912億+0.12%15.810.73
02/109,3209,3809,1809,350+1.96%552,8003兆466億+1.73%16.10.74
02/099,1209,2209,0209,170+1.33%389,0002兆9879億-0.46%15.790.72
02/088,9009,0708,9009,050+1.69%319,0002兆9488億-1.9%15.580.72
02/078,8308,9208,7608,900-0.89%242,1002兆8999億-3.59%15.330.7
02/049,0709,0808,8508,980+0.79%368,6002兆9260億-2.85%15.460.71
02/038,8208,9608,7108,910-2.3%499,6002兆9032億-3.7%15.340.7
02/028,8809,1808,7909,120+3.75%760,9002兆9716億-1.53%15.70.72
02/018,9509,0008,7708,790-1.24%366,4002兆8641億-5.16%15.140.69
01/318,7508,9208,6308,900+0.34%360,0002兆8999億-4.13%15.330.7
01/288,6508,9308,6108,870+4.35%485,2002兆8902億-4.51%15.270.7
01/278,8008,8408,4208,500-2.75%418,6002兆7696億-8.57%14.640.67
01/268,9308,9608,7008,740-2.35%352,2002兆8478億-6.2%15.050.69
01/259,0109,0108,8408,950-0.89%320,3002兆9162億-4.19%15.410.71
01/248,8709,0708,8409,030+0.44%220,5002兆9423億-3.54%15.550.71
01/219,2209,2208,8608,990-4.26%437,0002兆9293億-4.11%15.480.71
01/209,2909,4709,2109,390+0.21%414,6003兆596億+0.06%16.170.74
01/199,5209,6109,3209,370-3.3%537,2003兆531億-0.07%16.130.74
01/189,8509,9109,6609,690-0.41%320,3003兆1573億+3.42%16.690.77
01/179,6009,7909,5909,730+2.64%250,0003兆1704億+4.06%16.750.77
01/149,5709,6109,4309,480-0.32%364,1003兆889億+1.53%16.320.75
01/139,5509,5609,4509,510-0.11%273,5003兆987億+1.9%16.380.75
01/129,4009,5609,3709,520+1.28%311,2003兆1020億+2.15%16.390.75
01/119,6209,6909,3909,400-3.19%364,9003兆629億+0.91%16.190.74
01/079,8109,8509,6709,710-0.1%329,1003兆1639億+4.35%16.720.77
01/069,8109,8809,7109,720-1.72%446,9003兆1671億+4.63%16.740.77
01/059,6609,9009,6509,890+4.21%523,1003兆2225億+6.64%17.030.78