株価チャート

2022/02/02~2022/06/30

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
06/304924994904960%10,400,0001兆6038億-0.8%16.060.47
06/29501501494496-1.98%20,545,1001兆6038億-0.8%16.130.48
06/28507510504506-0.2%8,289,5001兆6361億+1.2%16.460.48
06/27506509504507+1.2%7,401,9001兆6394億+1.6%16.490.49
06/24500502493501-0.4%12,050,6001兆6200億+0.6%16.290.48
06/23492504491503+1.21%11,874,2001兆6264億+1%16.360.48
06/22503503495497+0.2%11,326,7001兆6070億0%16.160.48
06/21489497488496+2.27%9,788,0001兆6038億0%16.130.48
06/20490493485485-1.02%9,309,9001兆5682億-2.02%15.770.46
06/17488490485490-1.01%17,283,9001兆5844億-1.01%15.940.47
06/16492501492495+1.02%11,967,6001兆6006億+0.2%16.10.47
06/15489493488490+0.62%10,786,0001兆5844億-0.61%15.940.47
06/14483488483487-0.81%13,167,4001兆5747億-1.02%15.840.47
06/13486491486491-0.41%10,377,2001兆5876億-0.2%15.970.47
06/10498499493493-1.6%15,965,2001兆5941億+0.2%16.030.47
06/09502505501501-0.6%11,058,4001兆6200億+1.62%16.290.48
06/08503505502504-0.59%12,826,2001兆6297億+2.23%16.390.48
06/07506512505507+0.6%10,608,5001兆6394億+3.05%16.490.49
06/06504507503504-0.59%8,944,4001兆6297億+2.65%16.390.48
06/03516517507507-1.36%10,647,8001兆6394億+3.26%16.490.49
06/025125155105140%9,140,4001兆6620億+4.68%16.720.49
06/01505515504514+0.98%12,170,3001兆6620億+4.68%16.720.49
05/31504509503509+0.39%26,257,2001兆6458億+3.46%16.550.49
05/30504511500507+1.2%21,202,0001兆6394億+3.05%16.490.49
05/27496502494501+1.42%11,940,6001兆6200億+1.83%16.290.48
05/26489497487494+0.82%9,988,3001兆5973億+0.41%16.070.47
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