株価チャート

2021/12/23~2022/05/25

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
05/25493493488490+0.2%11,941,5001兆5844億-0.41%15.940.47
05/24492492489489-0.2%9,969,0001兆5812億-0.81%15.90.47
05/23492492487490+0.82%11,589,0001兆5844億-0.61%15.940.47
05/20480488480486+1.46%12,360,0001兆5715億-1.62%15.810.47
05/19471480469479+0.21%9,704,1001兆5488億-3.23%15.580.46
05/18480482477478+0.63%12,611,5001兆5456億-3.63%15.550.46
05/17476478474475+0.21%15,201,7001兆5359億-4.43%15.450.46
05/16481482473474-0.21%11,384,2001兆5327億-5.01%15.420.45
05/13469476467475+1.5%13,192,1001兆5359億-5.19%15.450.46
05/12470477468468-1.06%12,069,7001兆5133億-6.77%15.220.45
05/11480482473473-2.27%15,417,2001兆5294億-6.15%15.380.45
05/10484488479484-1.63%14,971,7001兆5650億-4.35%15.740.46
05/09493495489492-1.2%11,384,4001兆5909億-3.15%160.47
05/06495500489498-0.6%16,081,0001兆6103億-2.35%16.20.48
05/02494502494501+0.2%9,538,1001兆6200億-2.15%16.290.48
04/28480501479500+3.73%14,264,8001兆6167億-2.53%16.260.48
04/27495495476482-4.37%32,677,9001兆5585億-6.41%15.680.46
04/26506508501504-0.79%8,994,3001兆6297億-2.51%16.390.48
04/25509512507508-1.36%9,694,7001兆6426億-2.12%16.520.49
04/22510516509515-0.39%7,740,3001兆6652億-0.77%16.750.49
04/21514518514517+0.58%6,122,7001兆6717億-0.39%16.820.5
04/20515516512514+0.78%6,755,8001兆6620億-0.96%16.720.49
04/19508511505510+1.39%6,321,9001兆6491億-1.54%16.590.49
04/18500504497503-0.2%6,151,3001兆6264億-2.9%16.360.48
04/15497504497504+0.6%4,914,5001兆6297億-2.51%16.390.48
04/14501504499501+0.6%6,159,8001兆6200億-3.09%16.290.48
04/13503503491498-2.73%12,519,7001兆6103億-3.3%16.20.48
04/12507514507512+0.59%6,282,7001兆6555億-0.58%16.650.49
04/115035095025090%6,801,6001兆6458億-0.97%16.550.49
04/08508512504509+0.59%7,635,1001兆6458億-0.97%16.550.49
04/07502506499506-0.98%7,901,6001兆6361億-1.56%16.460.48
04/06516518510511-1.54%6,973,5001兆6523億-0.58%16.620.49
04/05521523518519-0.19%5,862,3001兆6782億+0.78%16.880.5
04/04517522515520+0.58%5,849,2001兆6814億+0.97%16.910.5
04/01511519510517+0.39%6,844,0001兆6717億+0.39%16.820.5
03/31522526515515-3.2%12,883,9001兆6652億-0.19%10.870.53
03/30531535526532-2.03%8,642,4001兆7202億+2.9%11.220.55
03/29544544538543+0.74%10,294,3001兆7558億+5.03%11.450.56
03/28545548536539-0.74%7,676,9001兆7428億+4.26%11.370.56
03/25545546538543+0.37%7,309,6001兆7558億+5.03%11.450.56
03/24540543534541-0.92%10,661,4001兆7493億+4.64%11.410.56
03/23560562543546+2.63%18,107,4001兆7655億+5.61%11.520.56
03/22525533524532+3.1%14,563,3001兆7202億+2.9%11.220.55
03/18515520515516-0.58%17,844,2001兆6685億-0.39%10.880.53
03/17520520513519+2.57%11,087,9001兆6782億0%10.950.54
03/16506509504506+0.6%8,419,2001兆6361億-2.69%10.670.52
03/15501507500503+1%7,309,4001兆6264億-3.64%10.610.52
03/14493505492498+2.05%8,612,0001兆6103億-4.78%10.50.52
03/11483490483488-0.61%8,944,6001兆5779億-7.05%10.290.5
03/10484495484491+3.81%13,143,3001兆5876億-6.83%10.360.51
03/09472476460473-0.63%14,147,2001兆5294億-10.25%9.980.49
03/08482488475476-3.25%13,213,9001兆5391億-10.02%10.040.49
03/07499499483492-3.53%12,973,9001兆5909億-7.17%10.380.51
03/04517520507510-1.54%8,231,4001兆6491億-3.95%10.760.53
03/03519522513518+1.37%6,991,3001兆6749億-2.26%10.920.54
03/02517523510511-2.48%11,653,4001兆6523億-3.58%10.780.53
03/01528534522524-0.38%10,568,4001兆6943億-1.13%11.050.54
02/28525531522526+0.19%11,133,5001兆7008億-0.75%11.090.54
02/25522528521525-0.38%9,384,6001兆6976億-0.76%11.070.54
02/24533538523527-1.31%13,495,5001兆7040億-0.19%11.110.55
02/22533537531534-0.74%8,447,9001兆7267億+0.95%11.260.55
02/21539541535538-1.1%7,160,0001兆7396億+1.7%11.350.56
02/18541546541544-0.18%7,585,2001兆7590億+3.03%11.470.56
02/17547551543545-0.55%8,876,2001兆7622億+3.22%11.490.56
02/16550551546548+1.48%8,223,7001兆7719億+3.79%11.560.57
02/15546548536540-1.28%8,547,7001兆7461億+2.47%11.390.56
02/14542548539547+0.18%8,806,1001兆7687億+3.99%11.540.57
02/10550550544546-0.18%8,609,7001兆7655億+4%11.520.56
02/09553554546547-1.26%10,852,2001兆7687億+4.39%11.540.57
02/08540554540554+2.21%13,921,3001兆7913億+5.93%11.680.57
02/07543545536542+0.56%10,126,4001兆7525億+4.03%11.430.56
02/04537539532539+0.75%8,213,3001兆7428億+3.85%11.370.56
02/03539541532535-0.74%13,485,3001兆7299億+3.28%11.280.55
02/02516542516539+6.73%29,823,9001兆7428億+4.26%11.370.56
02/015085115045050%7,815,2001兆6329億-1.94%10.650.52
01/31503507498505-0.79%10,002,1001兆6329億-1.94%10.650.52
01/28511514508509+0.59%9,255,9001兆6458億-1.17%10.730.53
01/27512517501506+0.4%10,996,5001兆6361億-1.75%10.670.52
01/26510514504504-0.2%7,772,3001兆6297億-1.95%10.630.52
01/25510510500505-1.37%11,123,5001兆6329億-1.75%10.650.52
01/24513516510512-1.16%7,278,6001兆6555億-0.58%10.80.53
01/21508518507518+1.17%8,597,5001兆6749億+0.58%10.920.54
01/20506517505512+0.59%9,138,8001兆6555億-0.39%10.80.53
01/19520521508509-3.96%14,637,4001兆6458億-0.97%10.730.53
01/18533539527530-1.12%9,087,7001兆7137億+3.11%11.180.55
01/17535539533536+0.75%7,207,9001兆7331億+4.48%11.30.55
01/14535535525532-0.75%12,953,7001兆7202億+3.91%11.220.55
01/13536537534536+0.37%8,366,4001兆7331億+5.1%11.30.55
01/12535537529534+0.38%10,903,3001兆7267億+5.12%11.260.55
01/11524533519532+1.92%13,324,0001兆7202億+5.14%11.220.55
01/07522525518522+0.58%8,372,8001兆6879億+3.57%11.010.54
01/06525528517519-0.95%10,988,1001兆6782億+3.39%10.950.54
01/05518525517524+2.14%14,388,2001兆6943億+4.59%11.050.54
01/04511516507513+2.19%10,302,3001兆6588億+2.81%10.820.53
2021
12/30502505501502-0.59%6,622,9001兆6232億+0.8%10.590.52
12/29503505502505+0.2%6,397,2001兆6329億+1.41%10.650.52
12/28504506501504+0.6%9,435,4001兆6297億+1.41%10.630.52
12/27503506500501-0.4%7,874,7001兆6200億+0.8%10.570.52
12/24507510501503-0.2%7,483,7001兆6264億+1.21%10.610.52
12/23506507500504-0.2%9,973,0001兆6297億+1.61%10.630.52