株価チャート

2022/02/18~2022/07/15

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
07/154,1804,1854,1254,165-0.72%1,148,3001兆1107億-4.1%21.033.33
07/144,1454,2304,1304,195+0.36%1,231,7001兆1187億-3.83%21.183.35
07/134,1454,1804,1054,180+1.58%1,840,1001兆1147億-4.72%21.13.34
07/124,2454,2454,0904,115-4.08%3,132,4001兆974億-6.67%20.773.29
07/114,4504,4954,2904,290-5.61%4,771,7001兆1441億-3.2%21.663.43
07/084,5404,6254,5154,545+1.22%2,467,0001兆2121億+2.25%22.943.63
07/074,4004,5054,3404,490+2.28%1,663,2001兆1974億+0.99%22.673.59
07/064,4154,4454,3354,390+0.57%1,657,8001兆1707億-1.28%22.163.51
07/054,3904,4204,3454,365+0.69%1,412,1001兆1641億-1.93%22.043.49
07/044,3454,3604,3054,335+0.93%1,038,0001兆1561億-2.72%21.883.47
07/014,3954,4554,2704,295-1.72%1,336,4001兆1454億-3.72%21.683.43
06/304,4254,4354,3204,370-0.46%1,972,3001兆1654億-1.95%22.063.49
06/294,4304,4354,3254,390-2.23%1,773,2001兆1707億-1.35%22.163.51
06/284,4904,4954,4154,490-0.44%1,309,0001兆1974億+1.04%22.673.59
06/274,5154,5604,5054,510+1.23%1,305,9001兆2027億+1.69%22.773.61
06/244,3404,4804,3254,455+2.41%1,313,9001兆1881億+0.61%22.493.56
06/234,3404,3954,3104,350-0.23%1,105,2001兆1601億-1.61%21.963.48
06/224,4004,4404,3554,360+0.11%1,239,6001兆1627億-1.29%22.013.49
06/214,2954,3904,2804,355+2.59%1,388,6001兆1614億-1.31%21.993.48
06/204,3454,3454,1904,245-1.05%1,249,8001兆1321億-3.74%21.433.39
06/174,1654,3204,1604,2900%1,998,6001兆1441億-2.7%21.663.43
06/164,4304,4304,2904,2900%936,3001兆1441億-2.59%21.663.43
06/154,3754,3804,2804,290-1.72%1,027,9001兆1441億-2.41%21.663.43
06/144,2654,3854,2454,365-1.91%1,674,4001兆1641億-0.61%22.043.49
06/134,5004,5154,4204,450-4.2%1,928,9001兆1867億+1.48%22.463.56
06/104,7754,7754,6254,645-3.53%2,020,3001兆2387億+6.2%23.453.71
06/094,7104,8604,7004,815+1.58%2,009,3001兆2841億+10.36%24.313.85
06/084,7554,8004,7104,740+1.17%1,265,9001兆2641億+9.04%23.933.79
06/074,6104,7254,5804,685+1.52%1,339,0001兆2494億+8.07%23.653.74
06/064,5104,6404,4754,615+0.87%1,065,1001兆2307億+6.73%23.33.69
06/034,6004,6104,5404,575+1.78%1,402,1001兆2201億+5.98%23.13.66
06/024,5004,5054,4504,4950%913,2001兆1987億+4.24%22.693.59
06/014,4154,5154,4004,495+0.22%1,043,5001兆1987億+4.22%22.693.59
05/314,4504,4904,4204,485+0.34%2,971,8001兆1961億+3.92%22.643.59
05/304,3054,4854,2954,470+6.56%2,644,7001兆1921億+3.5%22.573.57
05/274,3004,3104,1904,195-0.12%1,285,1001兆1187億-2.89%21.183.35
05/264,2504,3204,2004,200-1.06%1,445,6001兆1201億-2.96%21.23.36
05/254,2804,2804,1954,245-0.47%1,050,8001兆1321億-2.19%21.433.39
05/244,3104,3204,2504,265-1.39%1,292,4001兆1374億-2.09%21.533.41
05/234,3004,3254,2604,325+1.17%939,5001兆1534億-0.94%21.833.46
05/204,2354,2954,2304,275+0.71%1,283,4001兆1401億-2.17%21.583.42
05/194,1354,2654,1354,245-0.7%1,252,4001兆1321億-2.99%21.433.39
05/184,3104,3404,2654,2750%1,118,1001兆1401億-2.58%21.583.42
05/174,2054,2804,1804,275+1.06%998,7001兆1401億-2.77%21.583.42
05/164,2504,2954,2004,230+1.56%1,455,8001兆1281億-4.08%21.353.38
05/134,1054,1754,0804,165+2.21%1,691,9001兆1107億-5.96%21.033.33
05/124,1204,1204,0554,075-3.09%1,688,6001兆867億-8.41%20.573.26
05/114,1004,2304,1004,205+0.72%1,332,0001兆1214億-5.99%21.233.36
05/104,1754,2104,0504,175-0.12%2,115,5001兆1134億-7.18%21.083.34
05/094,2604,2704,1654,180-4.13%2,159,6001兆1147億-7.64%21.13.34
05/064,4504,4504,3154,360-1.25%1,692,4001兆1627億-4.26%22.013.49
05/024,4904,5404,3854,415-0.79%1,740,9001兆1774億-3.41%22.293.53
04/284,3954,4654,3854,450+1.14%1,863,9001兆1867億-3.05%22.463.56
04/274,3454,4154,3104,400-1.35%2,071,5001兆1734億-4.51%22.213.52
04/264,5004,5304,4154,460+0.68%1,206,6001兆1894億-3.69%22.523.57
04/254,3854,4504,3404,430-2.21%1,450,9001兆1814億-4.65%22.363.54
04/224,5104,5454,4854,530-1.09%1,072,6001兆2081億-2.75%22.873.62
04/214,5054,6204,5004,580+0.55%1,170,6001兆2214億-1.82%23.123.66
04/204,5504,5854,5254,555+1.67%1,756,1001兆2147億-2.19%22.993.64
04/194,4804,5004,4404,480+1.59%1,086,4001兆1947億-3.53%22.623.58
04/184,4454,4504,3454,410-2%1,710,8001兆1761億-4.9%22.263.53
04/154,5304,5754,4604,500-3.02%1,759,3001兆2001億-2.89%22.723.6
04/144,5904,7154,5904,640+2.54%2,250,4001兆2374億+0.17%23.423.71
04/134,4204,5254,4104,525+2.38%2,124,7001兆2067億-1.99%22.843.62
04/124,4004,5054,3754,420+0.23%2,559,6001兆1787億-4.08%22.313.53
04/114,6504,7304,3904,410-3.08%5,454,6001兆1761億-4.26%22.263.53
04/084,5104,5854,4604,550+1.11%2,563,8001兆2134億-1.34%22.973.64
04/074,4854,5154,4254,500-2.17%2,030,0001兆2001億-2.53%22.723.6
04/064,6354,6354,5404,600-2.23%1,809,8001兆2267億-0.5%23.223.68
04/054,7254,7654,6654,705+0.53%1,398,7001兆2547億+1.71%23.753.76
04/044,6804,7004,6204,680+0.21%1,340,6001兆2481億+1.28%23.633.74
04/014,7304,7304,6154,670-3.01%2,270,5001兆2454億+1.13%23.583.73
03/314,8104,9054,7654,815-1.33%1,503,7001兆2841億+4.47%24.313.85
03/304,9254,9654,8554,8800%1,282,0001兆3014億+6.11%24.643.9
03/294,8304,9054,8304,880+1.88%1,363,4001兆3014億+6.32%24.643.9
03/284,8854,8904,7554,790-1.84%1,285,6001兆2774億+4.47%24.183.83
03/254,9404,9554,8304,880-0.71%1,197,7001兆3014億+6.39%24.643.9
03/244,9104,9154,8354,915-1.31%1,911,5001兆3107億+7.17%24.813.93
03/234,9505,0104,9104,980+3%1,499,6001兆3281億+8.73%25.143.98
03/224,8504,9604,8104,835+2.22%2,695,5001兆2894億+5.78%24.413.86
03/184,6904,7454,6404,730+0.85%1,762,8001兆2614億+3.43%23.883.78
03/174,5704,7304,5254,690+7.08%3,084,7001兆2507億+2.45%23.683.75
03/164,3504,3954,2954,380+3.42%1,679,7001兆1681億-4.43%22.113.5
03/154,2804,3404,2354,235-1.74%1,509,3001兆1294億-7.93%21.383.39
03/144,3904,4454,3104,310-0.46%1,113,0001兆1494億-6.73%21.763.45
03/114,3754,3904,2804,330-2.48%2,139,4001兆1547億-6.66%21.863.46
03/104,4554,4704,3954,440+3.86%1,872,9001兆1841億-4.74%22.413.55
03/094,3404,3404,2304,275-0.58%1,450,1001兆1401億-8.56%21.583.42
03/084,2504,3754,2504,300-1.38%1,897,2001兆1467億-8.39%21.713.44
03/074,4204,4354,3104,360-4.7%2,029,6001兆1627億-7.41%22.013.49
03/044,6404,6404,5204,575-2.14%1,196,9001兆2201億-3.07%23.13.66
03/034,7004,7104,6504,675+0.54%979,8001兆2467億-1.06%23.63.74
03/024,6054,6704,5754,650-0.53%1,089,8001兆2401億-1.71%23.473.72
03/014,7004,7354,6754,675+2.3%1,494,2001兆2467億-1.39%23.63.74
02/284,6354,6754,5404,570-0.98%1,510,8001兆2187億-3.85%31.154.1
02/254,5254,6154,4954,615+4.18%1,620,9001兆2307億-3.31%31.454.14
02/244,5004,5504,3954,430-3.06%1,687,5001兆1814億-7.5%30.193.98
02/224,5304,6004,5104,570-2.04%1,238,1001兆2187億-5.03%31.154.1
02/214,6254,6804,5404,665-1.58%1,309,4001兆2441億-3.4%31.84.19
02/184,7854,8004,6804,740-2.37%1,396,5001兆2641億-2.17%32.314.25