株価チャート

2022/02/15~2022/07/12

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
20244/1, 株式分割 1→3
2022
07/122,2512,2542,2182,223-0.36%4,357,5002兆5204億-1.94%25.351.02
07/112,2202,2432,1952,231+1.5%6,180,9002兆5295億-1.76%25.441.02
07/082,2102,2162,1882,198-0.62%6,059,4002兆4920億-3.38%25.071.01
07/072,2432,2462,1752,212-0.54%8,272,5002兆5075億-2.87%25.221.01
07/062,2482,2592,2102,224-1.85%4,664,7002兆5211億-2.43%25.361.02
07/052,2882,2892,2472,266-0.47%4,073,4002兆5688億-0.63%25.841.04
07/042,3002,3082,2662,276+0.34%2,928,9002兆5809億-0.03%25.961.04
07/012,3022,3142,2572,269-1.9%4,543,2002兆5722億-0.32%25.871.04
06/302,3152,3442,2922,313+0.17%6,729,3002兆6220億+1.7%26.381.06
06/292,2752,3162,2662,309+1.32%8,134,2002兆6175億+1.66%26.331.06
06/282,2642,2792,2602,279+0.72%3,349,8002兆5835億+0.51%25.991.04
06/272,3042,3062,2552,262-0.51%4,327,2002兆5650億-0.03%25.81.04
06/242,2732,2772,2522,274+0.19%4,128,3002兆5782億+0.53%25.931.04
06/232,2432,2842,2432,270+1.31%3,936,6002兆5733億+0.43%25.881.04
06/222,2792,2792,2402,240-1.84%3,915,3002兆5400億-0.74%25.551.03
06/212,2512,2962,2442,282+2.47%3,938,7002兆5877億+1.12%26.031.04
06/202,2422,2472,2122,227-0.4%3,175,5002兆5253億-1.14%25.41.02
06/172,2022,2572,1872,236-0.09%6,023,7002兆5355億-0.7%25.51.02
06/162,2642,2832,2372,238-0.81%4,194,0002兆5378億-0.61%25.531.02
06/152,2672,2962,2572,257-0.38%3,636,0002兆5586億+0.34%25.741.03
06/142,2652,2672,2492,265-1.71%4,507,8002兆5684億+0.86%25.841.04
06/132,3082,3182,2942,305-1.83%3,582,3002兆6130億+2.7%26.281.05
06/102,3442,3612,3332,348-0.06%4,386,0002兆6617億+4.71%26.771.07
06/092,3232,3612,3202,349+1.24%5,189,4002兆6632億+4.87%26.791.07
06/082,3222,3412,3132,320-0.17%3,856,8002兆6307億+3.73%26.461.06
06/072,3342,3462,3232,324-0.74%4,569,0002兆6353億+3.95%26.511.06
06/062,2522,3422,2502,342+4.37%9,798,9002兆6549億+4.82%26.711.07
06/032,2772,2772,2352,244-0.37%2,962,5002兆5438億+0.52%25.591.03
06/022,2612,2802,2462,252+0.01%4,464,0002兆5533億+0.85%25.681.03
06/012,2132,2532,2072,252+2.13%4,571,1002兆5529億+0.75%25.681.03
05/312,2292,2342,1962,205-1.17%15,006,0002兆4996億-1.49%25.141.01
05/302,2402,2472,2292,231-0.07%7,613,1002兆5291億-0.59%25.441.02
05/272,2702,2702,2252,232-0.48%4,948,5002兆5310億-0.7%25.461.02
05/262,2012,2672,2012,243+2.48%7,360,2002兆5431億-0.4%25.581.03
05/252,1872,2022,1792,189-0.29%4,267,8002兆4815億-3.07%24.961
05/242,2332,2352,1942,195-1.36%4,611,6002兆4886億-3.09%25.031
05/232,2332,2462,2172,225+0.3%4,547,1002兆5230億-1.92%25.381.02
05/202,2092,2292,2012,219+0.44%5,901,0002兆5155億-2.3%25.31.02
05/192,1792,2092,1782,209-0.81%3,977,7002兆5045億-2.86%25.191.01
05/182,2212,2362,2042,227+1.57%3,677,4002兆5249億-2.2%25.41.02
05/172,2042,2112,1892,193-0.62%3,450,6002兆4860億-3.79%25.011
05/162,2362,2392,2032,206-0.6%3,164,7002兆5015億-3.44%25.161.01
05/132,1892,2262,1882,220+2.24%3,972,3002兆5166億-3.03%25.311.02
05/122,1792,1942,1702,171-0.99%3,915,3002兆4614億-5.32%24.760.99
05/112,1982,2032,1792,193-0.48%6,041,4002兆4860億-4.71%25.011
05/102,2352,2422,1942,203-2.16%5,981,7002兆4981億-4.53%25.131.01
05/092,2772,2882,2522,252-2.54%4,977,3002兆5533億-2.76%25.681.03
05/062,2812,3252,2532,311+1.33%7,129,8002兆6198億-0.49%26.351.06
05/022,3032,3042,2612,280+0.32%4,357,5002兆5854億-1.96%26.011.04
04/282,3082,3112,2502,273-0.93%6,280,2002兆5771億-2.53%25.921.04
04/272,2602,3122,2532,294+0.07%8,130,3002兆6013億-1.91%26.171.05
04/262,2772,3032,2562,293+2.08%5,792,1002兆5994億-2.23%26.151.05
04/252,2682,2742,2372,246-2.59%6,884,7002兆5465億-4.38%25.621.03
04/222,3232,3312,2942,306-1.12%4,582,5002兆6141億-1.97%26.31.06
04/212,3462,3602,3232,332-0.63%5,225,7002兆6436億-0.82%26.591.07
04/202,3492,3592,3302,346+0.27%4,396,2002兆6602億-0.2%26.761.07
04/192,3512,3532,3322,340-0.26%2,343,3002兆6530億-0.34%26.691.07
04/182,3592,3722,3342,346-1.04%2,358,3002兆6598億+0.04%26.761.07
04/152,3682,3802,3512,371-0.1%2,576,1002兆6878億+1.4%27.041.08
04/142,3272,3962,3172,373+3.19%6,195,9002兆6905億+1.8%27.061.09
04/132,2882,3002,2692,300+1%4,803,3002兆6073億-0.92%26.231.05
04/122,2712,3012,2702,277-0.44%3,354,0002兆5816億-1.68%25.971.04
04/112,2792,2932,2722,287-0.16%3,130,5002兆5929億-1.08%26.081.05
04/082,2962,3052,2682,291+0.73%4,250,4002兆5971億-0.88%26.121.05
04/072,3042,3102,2652,274-2.47%5,536,5002兆5782億-1.52%25.931.04
04/062,3042,3482,2982,332+0.36%4,676,1002兆6436億+1.07%26.591.07
04/052,3202,3342,3072,323+0.16%4,742,7002兆6341億+0.84%26.51.06
04/042,3402,3472,3142,320-1.74%3,863,4002兆6300億+0.77%26.461.06
04/012,3532,3622,3272,361-0.39%3,150,6002兆6765億+2.59%26.921.08
03/312,3772,3892,3652,370-1.47%4,509,0002兆6870億+3.13%-1.12
03/302,3842,4192,3762,405+0.12%3,489,6002兆7271億+4.72%-1.14
03/292,4502,4502,3902,402-0.66%4,933,8002兆7237億+4.63%-1.14
03/282,4322,4372,4072,418-0.48%3,123,0002兆7418億+5.28%-1.14
03/252,4502,4512,4102,430-0.53%3,940,8002兆7551億+5.79%-1.15
03/242,4232,4572,4172,443+0.01%5,048,1002兆7698億+6.36%-1.15
03/232,4072,4432,3952,443+2.52%7,797,3002兆7694億+6.43%-1.15
03/222,3532,3902,3362,383+2.3%8,364,0002兆7014億+3.96%-1.13
03/182,2952,3322,2832,329+1.94%7,411,8002兆6406億+1.57%-1.1
03/172,3122,3252,2582,285-1.81%8,393,1002兆5903億-0.45%-1.08
03/162,3002,3372,2802,327+2.38%5,299,8002兆6379億+1.2%-1.1
03/152,2692,2972,2502,273+0.77%4,273,8002兆5767億-1.15%-1.07
03/142,2192,2742,2182,255+2.98%4,710,9002兆5570億-1.98%-1.07
03/112,1622,1902,1622,190+0.14%3,624,0002兆4830億-4.95%-1.03
03/102,1792,2022,1572,187+2.92%4,924,8002兆4796億-5.32%-1.03
03/092,1782,1812,1242,125-1.79%5,001,9002兆4093億-8.17%-1
03/082,1632,2052,1412,164-1.5%5,962,2002兆4531億-6.62%-1.02
03/072,2102,2132,1762,197-1.86%5,139,9002兆4905億-5.19%-1.04
03/042,2272,2532,2172,238-0.74%4,263,3002兆5378億-3.31%-1.06
03/032,2532,2892,2372,255+1.32%4,881,6002兆5567億-2.55%-1.07
03/022,2382,2462,2072,226-1.59%7,056,3002兆5234億-3.82%-1.05
03/012,2672,2882,2612,262-0.37%5,538,9002兆5642億-2.3%-1.07
02/282,2982,3082,2572,270-1.32%7,824,3002兆5737億-1.9%-1.07
02/252,3002,3232,2872,300+0.74%3,548,7002兆6081億-0.5%-1.09
02/242,3192,3362,2502,283-2.11%5,070,9002兆5888億-1.11%-1.08
02/222,3462,3512,3182,333-2.44%4,893,3002兆6447億+1.11%-1.1
02/212,3972,4002,3762,391-1.32%2,717,1002兆7109億+3.78%-1.13
02/182,4072,4272,3992,423-0.12%3,794,1002兆7471億+5.49%-1.14
02/172,4242,4562,4022,426+0.14%5,005,2002兆7505億+5.89%-1.15
02/162,4202,4302,3952,423+1.65%4,732,5002兆7468億+5.98%-1.14
02/152,3932,3982,3702,383-0.07%3,814,2002兆7022億+4.58%-1.13