株価チャート

2022/01/21～2022/06/20

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
06/202,2432,2512,1972,207-1.21%2,100,4001兆9243億-4.33%87.431.88
06/172,1512,2342,1452,234+2.2%5,449,2001兆9478億-3.5%88.51.91
06/162,2062,2302,1792,186+0.64%2,219,0001兆9060億-5.82%86.61.87
06/152,1902,2052,1692,172-1.41%2,720,4001兆8938億-6.62%86.051.85
06/142,2222,2402,1962,203-1.96%3,426,7001兆9208億-5.57%87.271.88
06/132,2752,2772,2312,247-1.92%2,659,9001兆9592億-3.97%89.021.92
06/102,3082,3192,2912,291-1.38%2,873,2001兆9975億-2.34%90.761.96
06/092,3492,3542,3232,323-1.65%2,728,4002兆254億-1.27%92.031.98
06/082,3652,3902,3542,362-0.71%2,570,7002兆594億+0.13%93.572.02
06/072,3602,3912,3522,379+1.1%1,821,9002兆743億+0.68%94.252.03
06/062,3422,3542,3292,353-0.08%1,464,4002兆516億-0.59%93.222.01
06/032,3672,3672,3492,355+0.3%1,302,7002兆533億-0.76%93.292.01
06/022,3702,3742,3422,348-1.22%1,620,8002兆472億-1.18%93.022
06/012,3692,3992,3662,377+0.81%1,618,8002兆725億-0.13%94.172.03
05/312,3882,3922,3572,358-1.13%3,061,0002兆559億-1.13%93.412.01
05/302,3442,3862,3332,385+2.89%4,741,9002兆795億-0.21%94.452.03
05/272,3362,3362,3072,318-0.13%1,574,4002兆211億-3.05%91.81.98
05/262,3282,3462,3162,321-0.26%1,565,4002兆237億-3.13%91.911.98
05/252,3202,3332,3062,327+0.47%1,490,7002兆289億-3.16%92.151.99
05/242,3212,3252,3022,316-0.04%1,445,9002兆193億-3.86%91.721.98
05/232,2972,3252,2922,317+1.44%1,915,2002兆202億-4.14%91.761.98
05/202,3122,3162,2842,284-1.04%2,180,7001兆9914億-5.78%90.451.95
05/192,2902,3212,2692,308-1.62%3,436,7002兆124億-5.25%91.41.97
05/182,3682,3682,3392,346-0.93%1,923,3002兆455億-4.09%92.92
05/172,3952,3962,3682,368-1%1,281,9002兆647億-3.54%93.782.02
05/162,4042,4062,3732,392-0.04%1,540,7002兆856億-2.92%94.732.04
05/132,3262,3932,3232,393+3.95%2,151,7002兆865億-3.27%94.772.04
05/122,3242,3262,2932,302-2.25%2,553,8002兆71億-7.25%91.161.96
05/112,3702,3732,3472,355-1.34%2,413,0002兆533億-5.57%93.262.01
05/102,3842,3972,3642,387-0.08%2,164,8002兆812億-4.67%94.532.04
05/092,4662,4682,3892,389-3.44%3,363,5002兆830億-4.97%94.612.04
05/062,4642,4802,4562,474+0.32%2,004,4002兆1571億-1.98%97.972.11
05/022,4822,4822,4532,466-0.12%1,529,7002兆1501億-2.61%97.662.1
04/282,4752,4832,4422,469-0.2%1,996,5002兆1527億-2.8%97.782.11
04/272,4442,4922,4332,474-0.4%4,410,4002兆1571億-2.87%97.972.11
04/262,4532,4872,4472,484+1.55%1,972,9002兆1658億-2.82%98.372.12
04/252,4132,4522,4112,446+0.04%1,721,9002兆1327億-4.53%96.862.09
04/222,4702,4732,4402,445-2.2%1,824,5002兆1318億-4.9%96.832.09
04/212,4942,5092,4852,500+0.89%1,608,9002兆1798億-3.1%992.13
04/202,4452,4852,4252,478+2.31%1,930,0002兆1606億-4.21%98.132.11
04/192,4552,4592,4172,422-0.9%1,824,3002兆1118億-6.59%95.912.07
04/182,4632,4632,4312,444-1.33%1,737,8002兆1309億-6%96.792.08
04/152,4752,5002,4682,477-0.48%1,352,9002兆1597億-4.99%98.092.11
04/142,5202,5252,4852,489-0.92%1,691,6002兆1702億-4.75%98.572.12
04/132,4902,5132,4712,512+0.48%2,206,7002兆1902億-4.01%99.482.14
04/122,5512,5612,4902,500-2.76%2,868,3002兆1798億-4.54%992.13
04/112,5252,5972,5182,571+0.27%2,695,7002兆2417億-2.06%101.822.19
04/082,6022,6062,5282,564-0.58%2,690,2002兆2356億-2.29%101.542.19
04/072,5792,6042,5452,579-0.58%2,100,2002兆2486億-1.64%102.132.2
04/062,6362,6362,5872,594-2.04%1,763,2002兆2617億-0.99%102.732.21
04/052,6102,6542,5932,648+2.28%2,251,8002兆3088億+1.11%104.862.26
04/042,6002,6202,5742,589-0.19%1,525,4002兆2574億-1.07%102.532.21
04/012,5842,6132,5672,594-0.61%1,555,1002兆2617億-0.8%102.732.21
03/312,6192,6512,6102,610-1.02%1,912,7002兆2757億-0.04%103.362.23
03/302,6482,6652,6152,637+0.04%1,585,2002兆2992億+1.03%104.432.25
03/292,6572,6672,6082,636-1.38%2,539,3002兆2983億+1.03%104.392.25
03/282,6552,6872,6502,673+0.45%1,210,4002兆3306億+2.41%105.852.28
03/252,6802,6802,6362,661+0.08%1,327,7002兆3201億+2.03%105.382.27
03/242,6812,6892,6262,659-1.48%1,805,6002兆3184億+1.92%105.32.27
03/232,6502,6992,6452,699+2.66%2,145,9002兆3533億+3.41%106.882.3
03/222,6562,6732,6272,629-0.98%1,972,5002兆2922億+0.84%104.112.24
03/182,6692,6852,6412,655-0.67%2,498,6002兆3149億+1.84%105.142.26
03/172,6922,6942,6582,673+0.11%1,823,1002兆3306億+2.53%105.852.28
03/162,6582,6822,6522,670+0.98%1,962,8002兆3280億+2.38%105.742.28
03/152,5812,6452,5732,644+2.4%1,758,1002兆3053億+1.42%104.712.26
03/142,6292,6362,5822,582-1.49%1,641,0002兆2513億-1.03%102.252.2
03/112,6242,6282,5872,621-0.42%2,250,9002兆2853億+0.34%103.82.24
03/102,6302,6412,5952,632+1.31%2,252,9002兆2949億+0.73%104.232.25
03/092,5782,6122,5632,598+1.48%1,891,0002兆2652億-0.5%102.882.22
03/082,6052,6322,5442,560-3.03%2,323,9002兆2321億-1.99%101.382.18
03/072,5372,6412,5162,640+3.49%3,386,7002兆3018億+1.03%104.552.25
03/042,5002,5552,4952,551+1.39%2,111,3002兆2242億-2.19%101.022.18
03/032,5432,5482,5152,516-0.24%1,251,0002兆1937億-3.45%99.642.15
03/022,5452,5532,5182,522-2.25%1,670,9002兆1989億-3.26%99.872.15
03/012,6152,6192,5792,580-0.69%1,762,8002兆2495億-1.04%102.172.2
02/282,5452,6102,5442,598+2.4%2,966,8002兆2652億-0.23%338.222.3
02/252,4872,5712,4732,537+1.89%4,334,8002兆2120億-2.35%330.152.24
02/242,5702,5722,4652,490-3.49%6,793,4002兆1710億-3.97%324.032.2
02/222,5892,5942,5662,580-1.3%2,840,4002兆2495億-0.39%335.742.28
02/212,6242,6402,6042,614-1.58%2,043,4002兆2792億+1.2%340.172.31
02/182,6272,6672,6172,656+0.53%1,936,8002兆3158億+3.19%345.632.35
02/172,6672,6722,6362,642-1.67%1,829,9002兆3036億+2.92%343.812.34
02/162,6812,6922,6592,687+0.3%1,731,9002兆3428億+4.72%349.672.38
02/152,6202,6792,6192,679+2.6%2,413,1002兆3358億+4.49%348.632.37
02/142,6082,6352,6022,611-0.91%2,089,0002兆2765億+1.79%339.782.31
02/102,6562,6562,6182,635-1.05%2,430,5002兆2975億+2.61%342.92.33
02/092,6992,6992,6632,663-0.93%1,697,0002兆3219億+3.54%346.542.35
02/082,6582,6902,6512,688+1.09%1,539,4002兆3437億+4.43%349.82.38
02/072,6722,6852,6552,659-0.56%1,437,5002兆3184億+3.26%346.022.35
02/042,6542,6782,6382,674+0.49%1,736,6002兆3315億+3.72%347.982.36
02/032,6412,6752,6402,661+0.49%1,801,5002兆3201億+3.1%346.282.35
02/022,6102,6482,6062,648+2.04%1,987,8002兆3088億+2.56%344.592.34
02/012,6102,6192,5782,595-0.46%2,079,0002兆2626億+0.43%337.692.29
01/312,5752,6202,5522,607+0.7%2,212,7002兆2731億+0.73%339.262.3
01/282,5292,5972,5252,589+3.31%3,023,7002兆2574億-0.12%336.912.29
01/272,5102,5292,4732,506-0.32%2,618,2002兆1850億-3.62%326.112.22
01/262,5532,5792,5132,514-1.3%2,329,0002兆1920億-3.57%327.152.22
01/252,5142,5472,4912,547+1.15%2,564,6002兆2207億-2.71%331.452.25
01/242,5022,5222,4872,518+0.64%2,127,4002兆1955億-4.26%327.672.23
01/212,4332,5022,4252,502+1.83%2,558,8002兆1815億-5.3%325.592.21