株価チャート

2022/02/16~2022/07/13

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
07/133,0853,1103,0653,095+0.16%4,583,3001兆1200億-0.26%1.40.59
07/123,1153,1253,0603,090-0.32%4,908,4001兆1182億-0.93%1.40.59
07/113,1753,1803,0803,100-0.96%6,748,6001兆1218億-1.18%1.410.59
07/083,0403,1853,0403,130+4.72%15,385,0001兆1327億-0.76%1.420.59
07/072,9883,0102,9572,989-0.7%14,359,0001兆816億-5.74%1.350.57
07/062,9793,0202,9593,0100%13,704,5001兆892億-5.7%1.360.57
07/053,1403,1503,0053,010-2.75%9,062,4001兆892億-6.29%1.360.57
07/043,0453,1003,0003,095+1.14%6,313,0001兆1200億-4.15%1.40.59
07/013,1253,1353,0403,060-1.45%7,899,9001兆1073億-5.79%1.390.58
06/303,1453,1753,0903,105-2.2%7,141,3001兆1236億-5.13%1.410.59
06/293,1653,2103,1353,175-1.24%6,410,9001兆1489億-3.55%1.440.6
06/283,2103,2653,1703,215+0.94%9,306,1001兆1634億-2.84%1.460.61
06/273,0753,1953,0353,185+5.29%10,343,0001兆1526億-4.15%1.440.6
06/242,9253,0252,8953,025+3.92%13,300,2001兆947億-9.32%1.370.57
06/233,0103,0352,8892,911-3.61%17,842,6001兆534億-13.1%1.320.55
06/223,1053,1103,0103,020-2.74%7,048,7001兆928億-10.25%1.370.57
06/213,1003,1253,0503,105+2.48%5,913,3001兆1236億-8.14%1.410.59
06/203,0903,1203,0053,030-1.94%8,527,3001兆965億-10.59%1.370.57
06/173,0703,1153,0203,090-1.44%9,666,5001兆1182億-9.09%1.40.59
06/163,2303,2353,1353,135-2.18%6,438,1001兆1345億-7.98%1.420.59
06/153,2353,2653,1853,205+0.16%5,266,0001兆1598億-6.04%1.450.61
06/143,1203,2153,0803,200+1.59%7,883,8001兆1580億-6.27%1.450.61
06/133,1203,2103,1103,150-2.48%7,758,5001兆1399億-7.68%1.430.6
06/103,1803,2653,1403,230+0.31%11,879,3001兆1688億-5.5%1.460.61
06/093,3003,3053,2003,220-7.74%19,449,6001兆1652億-5.85%1.460.61
06/083,5403,5453,4803,490-1.69%7,716,2001兆2629億+2.02%1.580.66
06/073,5253,5703,4853,550+0.71%6,108,5001兆2846億+4.29%1.610.67
06/063,5353,5903,5153,525-0.7%4,749,9001兆2756億+4.07%1.60.67
06/033,5403,5603,4803,550+1.28%6,275,7001兆2846億+5.44%1.610.67
06/023,5503,5653,4703,505-0.28%6,352,2001兆2684億+4.69%1.590.66
06/013,4703,5703,4603,515+2.03%8,021,7001兆2720億+5.4%1.590.67
05/313,5703,6153,4253,445-3.37%13,058,5001兆2466億+3.61%1.560.65
05/303,7403,7453,5053,565-3.13%12,969,8001兆2901億+7.51%1.620.68
05/273,6303,7253,6253,680+2.51%12,034,1001兆3317億+11.41%1.670.7
05/263,5653,6253,5303,590-0.28%6,977,6001兆2991億+9.42%1.630.68
05/253,6003,6303,5403,600+0.98%9,392,5001兆3027億+10.43%1.630.68
05/243,5203,6203,4853,565+2%14,441,6001兆2901億+10.1%1.620.68
05/233,4053,5003,3903,495+3.56%11,344,2001兆2647億+8.78%1.580.66
05/203,3203,3953,3103,375+2.43%8,130,1001兆2213億+5.97%1.530.64
05/193,2903,3103,1853,295-2.95%11,841,7001兆1924億+3.94%1.490.62
05/183,3653,4003,2953,395+1.95%9,051,6001兆2286億+7.5%1.540.64
05/173,3103,3653,2803,330+1.83%7,012,7001兆2050億+5.98%1.510.63
05/163,3603,3953,2553,270-0.91%7,198,0001兆1833億+4.41%1.480.62
05/133,2303,3153,1903,300+2.17%6,536,5001兆1942億+5.4%1.50.62
05/123,2353,2953,1903,230-1.52%6,751,9001兆1688億+3.1%1.460.61
05/113,2103,3003,1453,280+4.13%7,650,7001兆1869億+4.66%1.490.62
05/103,2603,2753,1003,150-4.55%11,095,5001兆1399億+0.35%1.430.6
05/093,3103,3903,2403,300+0.76%12,390,0001兆1942億+4.96%1.50.62
05/063,3103,3653,2603,275+0.61%10,151,1001兆1851億+3.97%1.480.62
05/023,1003,2703,1003,255+6.03%13,012,9001兆1779億+3.17%1.480.62
04/283,1453,1902,8303,070-1.76%29,216,6001兆1109億-2.94%1.390.58
04/272,9793,1552,9453,125+3.82%9,572,5001兆1308億-1.61%1.420.59
04/263,1003,1202,9913,010-2.11%6,820,8001兆892億-5.91%1.360.57
04/253,0653,1503,0553,075-3.15%5,825,6001兆1127億-4.83%1.390.58
04/223,2153,2653,1653,175-2.91%5,630,5001兆1489億-2.64%1.440.6
04/213,2253,2753,1853,270+1.08%7,433,4001兆1833億-0.52%1.480.62
04/203,2703,2803,2053,2350%7,206,0001兆1707億-2.21%1.470.61
04/193,1603,2553,1053,235+3.52%7,768,6001兆1707億-2.85%1.470.61
04/183,0853,1353,0003,125+1.79%6,026,0001兆1308億-6.86%1.420.59
04/152,9753,1002,9753,070+0.82%5,546,5001兆1109億-9.14%1.390.58
04/142,9303,0452,9053,045+3.92%8,430,8001兆1019億-10.55%1.380.58
04/132,8562,9572,8562,930+4.05%11,800,0001兆603億-14.38%1.330.55
04/122,9502,9522,7852,816-6.07%15,854,5001兆190億-18.31%1.280.53
04/112,9863,0802,9712,998+0.5%7,134,8001兆849億-13.95%1.360.57
04/083,0253,0852,9592,983-0.9%10,692,4001兆795億-14.97%1.350.56
04/072,9563,0652,9303,010-1.95%9,070,9001兆892億-14.63%1.360.57
04/063,2053,2203,0703,070-5.25%10,644,3001兆1109億-13.23%1.390.58
04/053,2953,3303,2103,240-3.28%8,254,2001兆1725億-8.68%1.470.61
04/043,2003,3653,1803,350+3.08%8,444,9001兆2123億-5.45%1.520.63
04/013,4403,4453,1803,250-4.97%16,600,5001兆1761億-7.96%1.470.62
04/01株式分割 1→3
03/313,2803,4553,2803,420+4.43%15,328,5001兆2376億-2.79%1.740.97
03/303,1253,2953,0603,275-4.98%17,251,1003兆5555億-6.38%5.012.79
03/293,3973,4773,3873,447+1.47%14,606,4001兆2472億-1.21%1.750.97
03/283,3833,4303,2903,397-1.36%17,627,4001兆2292億-2.31%1.730.96
03/253,3773,4803,2773,443+0.88%27,240,0001兆2460億-0.51%1.750.97
03/243,6273,6703,3573,413-7.75%29,926,2001兆2352億-0.92%1.730.96
03/233,8103,8373,6703,700-2.97%17,785,5001兆3389億+7.97%1.881.05
03/223,8533,8573,7473,813-0.26%17,166,6001兆3799億+12.16%1.941.08
03/183,7973,8603,7603,823+0.44%22,189,8001兆3836億+13.45%1.941.08
03/173,8433,8603,7633,807+0.18%16,794,0001兆3775億+14.07%1.931.08
03/163,8273,8803,7533,800+0.44%17,244,9001兆3751億+14.98%1.931.07
03/153,8333,8733,7333,783-1.9%20,799,6001兆3691億+15.73%1.921.07
03/143,8033,8633,7403,857+3.58%20,690,1001兆3956億+19.14%1.961.09
03/113,7003,7803,6433,723+0.63%21,208,2001兆3474億+16.32%1.891.05
03/103,6073,7003,5433,700+5.71%21,780,6001兆3389億+16.54%1.881.05
03/093,5073,6403,3603,500-1.87%30,728,4001兆2666億+11.11%1.780.99
03/083,6703,7773,5503,567-4.46%39,665,4001兆2907億+14.02%1.811.01
03/073,7573,8273,5973,733+4.09%35,290,8001兆3510億+20.74%1.91.06
03/043,5033,7133,4603,587+3.86%47,237,1001兆2979億+17.71%1.821.01
03/033,3633,4533,3333,453+4.54%22,630,2001兆2497億+14.69%1.750.98
03/023,3003,3603,2773,303-0.1%23,484,6001兆1954億+10.85%1.680.93
03/013,2703,3833,2533,307+6.21%43,094,7001兆1966億+11.64%1.680.93
02/283,0933,1603,0273,113+1.74%36,766,2001兆1266億+5.93%1.580.88
02/252,9933,0772,9803,060+4.79%16,844,4001兆1073億+4.62%1.550.86
02/242,9003,0172,8902,920-0.23%16,399,8001兆567億+0.03%1.480.83
02/222,9973,0502,9202,927-4.15%18,610,8001兆591億-0.08%1.490.83
02/213,0803,1072,9873,053-2.55%21,888,0001兆1049億+3.89%1.550.86
02/183,0103,1373,0003,133+3.98%20,004,9001兆1339億+6.47%1.590.89
02/173,0373,0873,0003,013-0.33%16,387,2001兆904億+2.39%1.530.85
02/163,0303,0503,0003,023+1.8%11,109,6001兆941億+2.59%1.540.85