株価チャート

2022/01/20～2022/06/17

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
06/172,0462,0872,0422,063-3.6%45,125,70033兆6578億-2.41%11.350.99
06/162,1422,1742,1312,140+2.88%24,439,50034兆9140億+1.28%11.771.03
06/152,0882,1082,0802,080-0.72%22,726,90033兆9351億-1.42%11.441
06/142,0832,1222,0782,095-1.74%26,804,40034兆1798億-0.71%11.531.01
06/132,1502,1592,1282,132-3.27%25,274,90034兆7835億+0.9%11.731.03
06/102,2112,2322,1962,204-1.56%28,515,10035兆9582億+4.06%12.131.06
06/092,2492,2672,2362,239+0.4%27,281,40036兆5292億+5.56%12.321.08
06/082,1992,2302,1912,230+1.78%25,246,60036兆3824億+5.19%12.271.07
06/072,1972,2102,1822,191+1.29%23,853,70035兆7461億+3.3%12.051.05
06/062,1392,1652,1342,163-0.09%15,252,50035兆2893億+2.03%11.91.04
06/032,1982,1982,1532,165-1.28%19,812,00035兆3219億+2.12%11.911.04
06/022,1902,2032,1812,193-0.23%15,657,50035兆7787億+3.39%12.061.05
06/012,1402,2082,1362,198+3.53%35,206,50035兆8603億+3.58%12.091.06
05/312,1092,1342,1082,123-0.19%27,505,00034兆6367億-0.05%11.681.02
05/302,1022,1352,0942,127+2.06%40,586,50034兆7019億-0.09%11.71.02
05/272,1172,1172,0792,084+0.1%19,511,60034兆4億-2.21%11.471
05/262,0652,1062,0612,082+1.86%23,739,70033兆9678億-2.44%11.451
05/252,0402,0672,0372,044-0.29%18,929,30033兆3478億-4.35%11.250.98
05/242,0652,0782,0502,050-0.58%18,717,90033兆4457億-4.25%11.280.99
05/232,0532,0652,0382,062+0.68%20,585,70033兆6415億-3.82%11.340.99
05/202,0102,0532,0082,048+2.14%23,675,30033兆4130億-4.48%11.270.99
05/191,9812,0101,9712,005-1.91%34,715,90032兆7115億-6.57%11.030.96
05/182,0352,0542,0262,044+0.54%21,893,00033兆3478億-4.93%11.250.98
05/172,0262,0472,0172,033-0.83%22,474,10033兆1683億-5.66%11.180.98
05/162,1052,1072,0472,050-0.24%26,352,90033兆4457億-5.14%11.280.99
05/132,0432,0872,0292,055+0.24%31,138,40033兆5272億-5.21%11.310.99
05/122,0502,1152,0122,050-1.54%44,104,70033兆4457億-5.7%11.280.99
05/112,2062,2102,0512,082-4.45%64,821,20033兆9678億-4.5%11.451
05/102,1902,2042,1552,179-2.94%28,054,60035兆5503億-0.32%11.991.05
05/092,2692,2832,2452,245-1.36%22,370,50036兆6271億+2.65%12.351.08
05/062,2542,2762,2432,276+2.15%30,141,00037兆1329億+4.02%12.521.09
05/022,2672,2782,2182,228-0.36%26,634,90036兆3497億+1.97%12.261.07
04/282,1612,2432,1532,236+3.23%33,413,00036兆4803億+2.38%12.31.08
04/272,1462,1752,1442,166-0.64%34,299,40035兆3382億-0.73%11.921.04
04/262,1862,1992,1642,180-0.46%23,096,20035兆5666億-0.05%11.991.05
04/252,1502,2002,1452,190-0.9%22,515,80035兆7298億+0.64%12.051.05
04/222,2202,2282,2002,210-1.78%18,873,30036兆561億+1.89%12.161.06
04/212,2382,2622,2372,250-0.4%21,538,60036兆7087億+4.07%12.381.08
04/202,2202,2692,2192,259+3.77%42,430,50036兆8555億+4.97%12.431.09
04/192,1752,1872,1592,177+1.02%21,166,10035兆5177億+1.73%11.981.05
04/182,1462,1652,1282,155-0.23%15,320,90035兆1587億+1.22%11.861.04
04/152,1002,1632,1002,160+1.31%19,517,90035兆2403億+2.03%11.881.04
04/142,0962,1322,0862,132+0.57%18,466,30034兆7835億+1.09%11.731.03
04/132,1092,1242,0732,120+2.42%26,016,50034兆5877億+1.1%11.661.02
04/122,1052,1132,0662,070-1.52%26,536,90033兆7720億-0.72%11.391
04/112,0872,1152,0762,102+0.29%27,797,80034兆2941億+1.25%11.561.01
04/082,1362,1662,0742,096-3.37%50,893,40034兆1962億+1.21%11.531.01
04/072,1662,1742,1322,169-0.96%31,288,30035兆3872億+4.83%11.931.04
04/062,1922,2022,1762,190-1.26%28,164,40035兆7298億+6.1%12.051.05
04/052,2312,2362,2032,218+0.32%21,878,70036兆1866億+7.57%12.21.07
04/042,1932,2142,1922,211+0.27%16,276,10036兆724億+7.43%12.161.06
04/012,2232,2382,1752,205-0.81%27,719,80035兆9745億+7.35%12.131.06
03/312,2012,2622,1912,223+0.18%38,235,60036兆2682億+8.44%10.521.14
03/302,2162,2482,1892,219-1.86%36,673,40036兆2029億+8.46%10.51.14
03/292,2222,2612,2212,261+2.68%43,733,90036兆8881億+10.62%10.71.16
03/282,2122,2172,1832,202+0.59%23,368,40035兆9256億+7.89%10.421.13
03/252,2102,2172,1802,189-0.5%25,328,70035兆7135億+7.36%10.361.12
03/242,1482,2092,1412,200+2.95%40,085,70035兆8929億+7.9%10.411.13
03/232,0952,1392,0912,137+3.99%33,324,10034兆8651億+4.91%10.111.1
03/222,0362,0642,0362,055+1.73%30,788,70033兆5272億+0.78%9.721.06
03/182,0012,0251,9962,020-0.79%43,985,40032兆9562億-1.32%9.561.04
03/172,0452,0652,0102,036+2.26%35,580,40033兆2173億-1.12%9.631.05
03/161,9682,0001,9681,991+1.84%32,882,20032兆4831億-3.77%9.421.02
03/151,9131,9761,9071,955+2.14%26,940,00031兆8958億-6.05%9.251
03/141,8831,9291,8821,914+2.85%26,346,20031兆2268億-8.6%9.060.98
03/111,8901,8951,8441,861-4.37%44,804,20030兆3621億-11.76%8.810.96
03/101,9421,9461,9051,946+5.42%36,656,20031兆7489億-8.42%9.211
03/091,8501,8841,8311,846+1.93%36,677,40030兆1174億-13.62%8.730.95
03/081,8441,8561,8051,811-1.84%44,177,70029兆5464億-15.88%8.570.93
03/071,8751,8891,8261,845-6.53%67,968,00030兆1011億-14.98%8.730.95
03/042,0272,0281,9651,974-3.57%48,833,00032兆2057億-9.53%9.341.01
03/032,0752,0952,0462,047+0.39%26,276,60033兆3967億-6.61%9.691.05
03/022,0802,0822,0342,039-4.41%42,180,90033兆2662億-7.32%9.651.05
03/012,1202,1542,1192,133-0.28%23,177,00034兆7998億-3.48%10.091.1
02/282,1072,1392,0872,139+1.66%26,767,70034兆8977億-3.47%10.121.1
02/252,0852,1142,0792,104+0.62%26,344,30034兆3267億-5.4%9.961.08
02/242,1092,1242,0812,091-1.55%29,577,00034兆1146億-6.32%9.891.07
02/222,1482,1522,1112,124-2.25%21,140,00034兆6530億-5.39%10.051.09
02/212,1482,1772,1332,173-0.5%15,200,70035兆4524億-3.72%10.281.12
02/182,1422,1932,1402,184+1.06%20,267,40035兆6319億-3.62%10.331.12
02/172,1762,1792,1482,161-1.46%26,975,70035兆2566億-5.01%10.231.11
02/162,1852,1982,1732,193+1.81%22,686,90035兆7787億-3.94%10.381.13
02/152,1872,1892,1452,154-1.28%31,404,20035兆1424億-5.86%10.191.11
02/142,1742,1972,1602,182-3.19%39,268,70035兆5993億-4.88%10.321.12
02/102,3012,3202,2222,254-2.76%42,419,70036兆7739億-1.91%10.671.16
02/092,3402,3762,3022,318+0.96%42,075,10037兆8181億+0.78%10.971.19
02/082,2672,3152,2632,296+0.88%20,722,70037兆4592億0%10.861.18
02/072,2602,2762,2512,276-0.09%19,062,80037兆1329億-0.57%10.771.17
02/042,2892,3002,2622,278-0.7%20,162,50037兆1655億-0.18%10.781.17
02/032,2392,3132,2372,294+0.88%22,026,90037兆4265億+0.79%10.851.18
02/022,2452,2882,2372,274+2.11%26,879,70037兆1002億+0.22%10.761.17
02/012,2612,2742,2182,227-0.85%24,070,10036兆3334億-1.55%10.541.14
01/312,2252,2562,1922,246+0.4%25,588,90036兆6434億-0.49%10.631.15
01/282,2002,2542,1922,237+3.42%31,409,30036兆4966億-0.53%10.581.15
01/272,2372,2502,1592,163-2.66%37,600,10035兆2893億-3.57%10.231.11
01/262,2532,2632,2092,222-0.67%26,042,50036兆2519億-0.71%10.511.14
01/252,2432,2602,2242,237-1.84%31,059,20036兆4966億+0.18%10.581.15
01/242,2352,2882,2192,279-0.26%27,763,70037兆1818億+2.24%10.781.17
01/212,2882,2952,2312,285-2.48%36,518,00037兆2797億+2.79%10.811.17
01/202,2982,3602,2862,343+1.74%32,283,60038兆2260億+5.87%11.091.2