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
202310/1, 株式分割 1→4
2022
06/012,6502,7032,6452,688+1.22%2,404,0001兆1072億+10.64%13.131.15
05/312,6682,6802,6402,655-0.75%4,577,2001兆938億+9.98%12.971.14
05/302,6852,6982,6552,675+1.04%3,352,8001兆1021億+11.6%13.061.15
05/272,6032,6602,5952,648+3.82%4,347,6001兆907億+11.29%12.931.14
05/262,5382,5652,5332,550-0.1%2,059,2001兆506億+8.05%12.451.09
05/252,5132,5782,5132,553+1.69%2,962,8001兆516億+8.85%12.471.1
05/242,5482,5482,5002,510-0.1%2,124,0001兆341億+7.59%12.261.08
05/232,5282,5482,5032,513-0.3%1,757,6001兆351億+8.3%12.271.08
05/202,4882,5232,4752,520+2.13%3,017,6001兆382億+9.38%12.311.08
05/192,3852,4782,3802,468+0.92%3,104,4001兆166億+7.75%12.051.06
05/182,4352,4802,4302,445+1.24%2,511,6001兆73億+7.28%11.941.05
05/172,3902,4202,3682,415+1.15%1,802,4009949億8000万+6.34%11.791.04
05/162,4082,4282,3682,388+0.63%2,184,4009836億5000万+5.36%11.661.02
05/132,3382,3932,3302,373+1.93%2,691,6009774億7000万+4.7%11.591.02
05/122,3002,3652,2582,328+1.64%4,672,4009589億3000万+2.67%11.371
05/112,2952,2982,2252,290-1.4%4,669,2009434億8000万+0.93%11.180.98
05/102,2902,3282,2382,323+0.65%3,502,0009568億7000万+2.18%11.341
05/092,3132,3382,2982,308-2.22%3,096,8009506億9000万+1.29%11.270.99
05/062,2532,3632,2532,360+1.94%2,622,4009723億2000万+3.42%11.531.01
05/022,3482,3552,2952,315+1.09%2,852,8009537億8000万+1.4%11.310.99
04/282,2482,2902,2402,290+2.35%3,189,6009434億8000万+0.17%11.180.98
04/272,2252,2402,1852,238-1.86%2,737,2009218億5000万-2.29%10.930.96
04/262,3032,3102,2782,280+0.33%2,077,6009393億6000万-0.61%11.140.98
04/252,2782,2832,2532,273-2.15%2,427,6009362億7000万-0.94%11.10.98
04/222,3032,3452,2932,323+0.65%3,802,4009568億7000万+1.24%11.341
04/212,2332,3152,2302,308+3.48%2,633,6009506億9000万+0.68%11.270.99
04/202,2632,2882,2202,230+0.22%2,038,4009187億6000万-2.45%10.890.96
04/192,2232,2332,1932,225+2.42%2,240,0009167億-2.5%10.870.95
04/182,1582,1752,1452,173-0.91%1,268,8008950億7000万-4.63%10.610.93
04/152,1752,1952,1632,193-2.01%1,562,0009033億1000万-3.63%10.710.94
04/142,2082,2382,1952,238+2.64%2,488,8009218億5000万-1.56%10.930.96
04/132,1382,1882,1352,180+2.35%2,449,6008981億6000万-3.8%10.650.94
04/122,1702,1752,1282,130-1.96%2,165,2008775億6000万-5.75%10.40.91
04/112,1602,1902,1432,173-0.91%1,626,0008950億7000万-3.74%10.610.93
04/082,2352,2452,1752,193-1.68%2,338,8009033億1000万-2.86%10.710.94
04/072,2382,2452,2102,230-3.15%2,550,4009187億6000万-1.28%10.890.96
04/062,3332,3402,2982,303-3.26%2,543,6009486億3000万+1.97%11.250.99
04/052,4082,4202,3632,380-0.21%2,356,8009805億6000万+5.45%11.621.02
04/042,3902,3952,3582,385-0.21%1,716,8009826億2000万+5.91%11.651.02
04/012,3602,4052,3452,390-0.31%2,224,8009846億8000万+6.36%11.671.03
03/312,3782,4252,3732,398-1.54%2,512,8009877億7000万+7.13%14.081.12
03/302,4402,4552,4082,435+0.62%2,709,6001兆32億+9.09%14.31.14
03/292,4232,4232,3932,420+1.47%2,269,6009970億4000万+8.72%14.221.13
03/282,3882,4002,3552,385-0.21%1,633,6009826億2000万+7.24%14.011.11
03/252,4332,4332,3782,390+0.74%2,082,4009846億8000万+7.46%14.041.12
03/242,3002,3732,2952,373+0.64%2,165,6009774億7000万+6.68%13.941.11
03/232,3152,3582,3152,358+3.51%2,399,6009712億9000万+6.1%13.851.1
03/222,2852,2852,2632,278+0.11%1,788,4009383億3000万+2.54%13.381.06
03/182,2502,2782,2502,275+0.78%2,443,6009373億+2.2%13.361.06
03/172,2382,2652,2152,258+4.39%3,281,2009300億9000万+1.23%13.261.06
03/162,1802,1832,1482,163+1.41%2,614,0008909億5000万-3.11%12.71.01
03/152,1082,1552,1032,133+0.83%1,856,0008785億9000万-4.67%12.531
03/142,1052,1452,1052,115+0.71%1,936,0008713億8000万-5.79%12.420.99
03/112,0902,1082,0752,100-1.75%3,438,0008652億-6.91%12.340.98
03/102,1402,1582,1252,138+3.51%2,719,6008806億5000万-5.84%12.561
03/092,0902,1102,0452,065+1.47%3,617,2008507億8000万-9.55%12.130.97
03/081,9932,0831,9902,035-1.57%5,110,8008384億2000万-11.33%11.950.95
03/072,1102,1202,0352,068-4.72%4,680,4008518億1000万-10.38%12.140.97
03/042,2002,2032,1382,170-2.36%4,048,4008940億4000万-6.26%12.751.01
03/032,2432,2582,2102,223-0.11%1,916,4009156億7000万-4.33%13.061.04
03/022,2102,2382,2082,225-1.66%2,022,8009167億-4.51%13.071.04
03/012,2852,2952,2632,263+0.22%2,116,0009321億5000万-3.35%13.291.06
02/282,2532,2732,2302,258+0.11%3,036,8009300億9000万-3.94%13.261.06
02/252,2102,2652,1952,255+4.04%3,929,2009290億6000万-4.49%13.251.05
02/242,2182,2252,1452,168-3.34%6,226,8008930億1000万-8.58%12.731.01
02/222,2402,2602,2202,243-2.61%4,114,4009239億1000万-6.21%13.171.05
02/212,2732,3132,2452,303-2.33%3,549,6009486億3000万-4.46%13.531.08
02/182,3452,3782,3252,358-1.05%1,962,8009712億9000万-2.82%13.851.1
02/172,3882,4082,3632,383-0.31%2,244,8009815億9000万-2.36%141.11
02/162,4032,4152,3852,390+2.69%2,371,6009846億8000万-2.57%14.041.12
02/152,3632,3632,3102,328-0.53%2,405,6009589億3000万-5.39%13.671.09
02/142,3252,3482,3052,340-2.19%2,689,6009640億8000万-5.38%13.751.09
02/102,4302,4432,3802,393+0.95%3,630,8009857億1000万-3.68%14.051.12
02/092,3532,3702,3152,370+2.27%3,352,0009764億4000万-5.09%13.921.11
02/082,3152,3582,3132,318+0.98%2,819,6009548億1000万-7.67%13.611.08
02/072,3032,3082,2602,295-1.71%3,089,6009455億4000万-9%13.481.07
02/042,3352,3602,3002,335-1.58%5,996,0009620億2000万-7.96%13.721.09
02/032,4482,4552,3282,373-3.85%5,757,2009774億7000万-7.03%13.941.11
02/022,4982,5082,3952,468+0.71%6,029,6001兆166億-3.76%14.491.15
02/012,5002,5052,4152,450+2.94%5,692,0001兆94億-4.78%14.391.15
01/312,2752,3902,2682,380+2.92%3,873,6009805億6000万-7.82%13.981.11
01/282,2952,3302,2382,313+1.76%4,902,4009527億5000万-10.85%13.581.08
01/272,3982,4002,2732,273-4.01%5,014,0009362億7000万-12.83%13.351.06
01/262,3632,3852,3202,368-1.35%6,438,4009754億1000万-9.6%13.911.11
01/252,4952,5132,3832,400-3.9%4,360,4009888億-8.78%14.11.12
01/242,4532,5002,4182,498+0.5%2,651,2001兆289億-5.43%14.671.17
01/212,4832,4952,4282,485-1.88%3,183,6001兆238億-6.08%14.61.16
01/202,4932,5482,4752,533+0.2%3,442,8001兆433億-4.47%14.881.18
01/192,5732,5852,5252,528-4.53%3,211,6001兆413億-4.87%14.851.18
01/182,7282,7452,6402,648-3.2%3,024,8001兆907億-0.51%15.551.24
01/172,7152,7582,6882,735+1.86%2,167,2001兆1268億+2.7%16.071.28
01/142,6802,7002,6532,685-0.74%2,787,2001兆1062億+0.94%15.771.26
01/132,7002,7382,6902,705-0.28%3,175,6001兆1144億+1.77%15.891.26
01/122,6502,7132,6202,713+5.03%3,220,4001兆1175億+2.2%15.931.27
01/112,6482,6482,5832,583-2.09%3,071,6001兆639億-2.58%15.171.21
01/072,6702,6832,6232,638+0.86%2,502,0001兆866億-0.58%15.491.23
01/062,6702,6732,6082,615-3.51%2,809,2001兆773億-1.43%15.361.22
01/052,6832,7302,6782,710-0.28%2,345,2001兆1165億+2.07%15.921.27
01/042,6602,7252,6452,718+3.82%2,520,8001兆1196億+2.51%15.961.27
2021
12/302,6132,6402,5802,618-1.78%3,284,4001兆784億-1.19%15.381.22