株価チャート

2021/12/30~2022/06/01

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
06/015,2205,3005,1505,280+1.34%774,1001兆4406億+1.07%12.560.92
05/315,2805,3405,1805,210-0.95%3,494,5001兆4215億-0.17%12.40.91
05/305,2105,2605,1505,260+1.74%1,159,3001兆4351億+0.88%12.520.92
05/275,1605,1805,1105,170+0.98%941,5001兆4106億-0.69%12.30.9
05/265,1305,1805,1005,120-0.39%815,8001兆3969億-1.54%12.180.9
05/255,1605,1905,1205,140+0.78%1,041,4001兆4024億-1.15%12.230.9
05/245,1805,1905,0605,100-1.73%1,144,6001兆3915億-1.92%12.140.89
05/235,1805,2205,1005,190+0.78%1,561,8001兆4160億-0.25%12.350.91
05/205,1605,1905,0505,150-1.34%1,834,6001兆4051億-0.89%12.250.9
05/195,2005,2505,1505,220-2.25%1,011,3001兆4242億+0.5%12.420.91
05/185,2405,3705,2305,340+0.38%1,280,2001兆4570億+2.85%12.710.93
05/175,3105,3705,3005,3200%883,4001兆4515億+2.62%12.660.93
05/165,3105,3805,2605,320+1.92%953,1001兆4515億+2.7%12.660.93
05/135,2405,2805,1905,220+1.36%1,141,2001兆4242億+0.83%12.420.91
05/125,2705,3305,1405,150-2.65%1,127,1001兆4051億-0.54%12.250.9
05/115,3005,3305,2405,290-1.12%1,003,4001兆4433億+2.18%12.590.93
05/105,4305,4305,2605,350-1.29%1,259,8001兆4597億+3.44%12.730.94
05/095,4105,5405,4005,420-0.91%1,865,7001兆4788億+4.9%12.90.95
05/065,2305,4705,2205,470+2.63%2,467,2001兆4924億+6.07%13.020.96
05/024,9605,3404,9605,330+5.54%2,441,3001兆4542億+3.62%12.680.93
04/284,9805,0504,8805,050-1.56%1,753,0001兆3778億-1.71%12.020.88
04/275,0005,1304,9805,130-0.39%1,154,0001兆3997億-0.25%12.210.9
04/265,1305,1805,1205,150+1.38%869,4001兆4051億+0.08%12.250.9
04/255,0605,1305,0605,080-1.17%758,2001兆3860億-1.17%12.090.89
04/225,0905,1605,0605,140-0.19%692,2001兆4024億0%12.230.9
04/215,1205,1605,1105,150+0.98%563,8001兆4051億+0.33%12.250.9
04/205,0905,1605,0705,100+0.79%733,5001兆3915億-0.47%12.140.89
04/195,0705,0905,0205,060+0.8%651,9001兆3806億-1.06%12.040.89
04/185,0505,1004,9605,020-1.57%747,3001兆3697億-1.68%11.950.88
04/155,0705,1205,0505,100-0.78%534,0001兆3915億+0.02%12.140.89
04/145,2005,2105,1205,140-0.96%552,8001兆4024億+0.92%12.230.9
04/135,0605,2205,0405,190+3.39%944,3001兆4160億+2.23%12.350.91
04/125,0105,0504,9805,020-1.18%785,6001兆3697億-0.77%11.950.88
04/115,1005,1105,0405,080-1.93%809,9001兆3860億+0.61%12.090.89
04/085,1705,2105,1005,180+0.97%849,8001兆4133億+2.7%12.330.91
04/075,1705,2105,1005,130-1.72%929,9001兆3997億+1.75%12.210.9
04/065,2305,2605,2105,220-0.57%783,8001兆4242億+3.49%12.420.91
04/055,3105,3205,2205,250-0.19%859,9001兆4324億+4.06%12.490.92
04/045,1805,2705,1605,260+2.73%793,0001兆4351億+4.51%12.520.92
04/015,0905,1505,0605,120-0.58%649,9001兆3969億+2.01%12.180.9
03/315,1505,2505,1305,150-1.72%1,027,0001兆4051億+2.86%9.930.93
03/305,2505,2705,1605,240+1.55%1,099,6001兆4297億+4.78%10.110.94
03/295,1805,1805,1205,160+0.39%736,1001兆4079億+3.26%9.950.93
03/285,1705,1705,0905,140-0.96%639,4001兆4024億+2.9%9.910.93
03/255,2005,2205,1405,190+0.39%589,6001兆4160億+3.9%10.010.93
03/245,1505,1805,1205,170-0.77%596,5001兆4106億+3.48%9.970.93
03/235,1005,2305,0905,210+4.2%967,9001兆4215億+4.22%10.050.94
03/225,0405,0904,9905,000-1.77%1,221,4001兆3642億+0.02%9.640.9
03/184,9655,0904,9605,090+2.72%1,468,9001兆3888億+1.58%9.820.92
03/175,0505,0804,9104,955+0.51%1,080,0001兆3519億-1.16%9.560.89
03/164,8954,9654,8904,930+1.96%1,066,1001兆3451億-1.77%9.510.89
03/154,8454,8954,8304,835-0.82%700,2001兆3192億-3.78%9.320.87
03/144,8554,9604,8554,875+0.52%690,5001兆3301億-3.27%9.40.88
03/114,8804,9354,8004,850-1.92%893,1001兆3233億-4.02%9.350.87
03/104,8954,9454,8654,945+4.66%1,070,5001兆3492億-2.33%9.540.89
03/094,8104,8304,7104,725-0.63%1,122,4001兆2892億-6.68%9.110.85
03/084,7054,8954,7054,755-0.42%1,391,6001兆2974億-5.88%9.170.86
03/074,8204,8454,6904,775-3.63%1,348,5001兆3028億-5.26%9.210.86
03/045,0905,1504,9204,955-3.41%1,438,9001兆3519億-1.57%9.560.89
03/035,1405,1705,0405,130-0.77%1,362,7001兆3997億+1.93%9.890.92
03/025,1805,2405,1405,170-1.34%1,741,6001兆4106億+2.89%9.970.93
03/015,1305,3205,1205,240+5.75%2,133,2001兆4297億+4.32%10.110.94
02/284,8704,9854,8404,955+1.02%1,195,2001兆3519億-1.31%9.560.89
02/254,8654,9504,8604,905+1.66%1,509,1001兆3383億-2.49%9.460.88
02/244,9204,9604,8054,825-3.69%1,831,2001兆3165億-4.17%9.310.87
02/225,0305,1105,0005,010-2.15%929,1001兆3669億-0.83%9.660.9
02/215,0405,1205,0105,1200%676,3001兆3969億+1.11%9.870.92
02/185,0705,1405,0705,120-0.39%647,0001兆3969億+1.07%9.870.92
02/175,2105,2605,0905,140-1.34%1,086,7001兆4024億+1.42%9.910.93
02/165,3305,3705,2105,210-0.95%962,5001兆4215億+2.68%10.050.94
02/155,1705,2605,1705,260+1.35%1,051,6001兆4351億+3.67%10.140.95
02/145,1805,2305,1405,190-2.08%1,135,3001兆4160億+2.29%10.010.93
02/105,2305,3005,2105,300+2.71%1,390,6001兆4461億+4.39%10.220.95
02/095,1405,2305,1305,160+1.38%1,139,4001兆4079億+1.55%9.950.93
02/085,0905,1205,0505,090+0.2%1,092,4001兆3888億-0.02%9.820.92
02/075,2205,2505,0605,080-2.5%1,068,0001兆3860億-0.39%9.80.91
02/045,1705,2505,1105,210+0.19%1,190,7001兆4215億+1.98%10.050.94
02/035,1305,2605,1305,200+1.96%1,782,2001兆4188億+1.76%10.030.94
02/024,8905,1504,8155,100+3.24%2,007,4001兆3915億-0.2%9.840.92
02/014,9254,9904,8254,940+11.01%3,908,2001兆3478億-3.44%9.530.89
01/314,3954,4654,3304,450-0.34%2,880,1001兆2141億-13.26%8.580.8
01/284,6004,6554,4654,465-3.67%3,113,3001兆2182億-13.54%8.610.8
01/274,9304,9354,6054,635-5.79%2,051,5001兆2646億-10.85%8.940.83
01/264,9104,9654,9004,9200%792,2001兆3424億-5.73%9.490.89
01/255,0805,0804,8754,920-3.91%1,463,6001兆3424億-5.86%9.490.89
01/245,1005,1405,0805,120-1.54%784,8001兆3969億-2.25%9.870.92
01/215,1205,2105,0705,200+0.39%889,5001兆4188億-0.8%10.030.94
01/205,0505,2005,0405,180+2.78%1,345,7001兆4133億-1.26%9.990.93
01/195,1805,1805,0305,040-3.82%1,510,9001兆3751億-4.04%9.720.91
01/185,2805,3205,2005,240-1.13%903,5001兆4297億-0.46%10.110.94
01/175,2405,3005,2305,300+2.51%790,1001兆4461億+0.57%10.220.95
01/145,1805,2205,1305,1700%1,083,3001兆4106億-1.99%9.970.93
01/135,2505,2505,1705,170-2.27%1,099,7001兆4106億-2.16%9.970.93
01/125,2905,3005,2305,290+1.15%919,3001兆4433億0%10.20.95
01/115,2505,2705,1405,230-0.19%1,098,7001兆4270億-1.12%10.090.94
01/075,2505,2905,1905,240-0.57%1,063,9001兆4297億-0.91%10.110.94
01/065,3605,3805,2705,270-2.41%1,211,8001兆4379億-0.32%10.160.95
01/055,4305,4505,3805,400-0.18%1,137,3001兆4733億+2.25%10.410.97
01/045,3605,4305,3205,410+1.88%1,225,7001兆4761億+2.66%10.430.97
2021
12/305,2805,3505,2605,3100%913,5001兆4488億+0.99%10.240.96