株価チャート

2022/02/21～2022/07/19

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
07/192,5002,5042,4662,486-0.96%696,1001兆5920億+7.29%12.482.85
07/152,5072,5372,4942,510+1.05%578,0001兆6073億+8.85%12.62.88
07/142,4832,4902,4532,484-0.96%722,4001兆5907億+8.19%12.472.85
07/132,5052,5392,5052,508+1.01%812,9001兆6061億+9.57%12.592.88
07/122,5002,5102,4702,483-1.12%907,9001兆5900億+8.81%12.472.85
07/112,4732,5242,4732,511+3.63%1,444,7001兆6080億+10.47%12.612.88
07/082,4142,4722,4132,423-0.08%1,512,2001兆5516億+7.07%12.172.78
07/072,3992,4272,3842,425+1.42%1,104,6001兆5529億+7.35%12.182.78
07/062,3232,3972,3122,391+3.02%1,200,2001兆5311億+5.98%12.012.74
07/052,3602,3932,3212,321-1.61%959,8001兆4863億+2.93%11.652.66
07/042,3302,3592,3182,359+3.42%1,218,0001兆5106億+4.61%11.852.71
07/012,2882,3302,2602,281-0.35%979,4001兆4607億+1.33%11.452.62
06/302,3012,3252,2792,289+1.24%1,442,6001兆4658億+1.87%11.492.63
06/292,2292,2702,2222,261+0.36%1,500,2001兆4479億+0.85%11.352.59
06/282,2042,2552,1932,253+0.27%963,3001兆4428億+0.58%11.312.58
06/272,2512,2562,2242,247+0.27%655,3001兆4389億+0.36%11.282.58
06/242,2252,2482,2082,241+1.86%855,1001兆4351億0%11.252.57
06/232,1742,2042,1672,200+1.1%869,8001兆4088億-1.92%11.052.52
06/222,1802,2022,1682,176-0.14%673,5001兆3934億-3.07%10.932.5
06/212,1652,1852,1552,179+1.4%707,9001兆3954億-3.16%10.942.5
06/202,1922,1922,1422,149-0.74%884,5001兆3762億-4.66%10.792.46
06/172,1592,1902,1392,165-2.12%1,680,0001兆3864億-4.2%10.872.48
06/162,2482,2632,2022,212+0.14%1,114,3001兆4165億-2.34%11.112.54
06/152,2152,2472,1652,209+2.13%1,497,5001兆4146億-2.69%11.092.53
06/142,1832,1942,1552,163-1.95%839,0001兆3851億-4.92%10.862.48
06/132,2302,2572,2042,206-3.03%906,3001兆4127億-3.33%11.082.53
06/102,2752,3032,2652,275-1%1,230,0001兆4568億-0.52%11.422.61
06/092,3022,3372,2952,298-1.46%919,3001兆4716億+0.35%11.542.64
06/082,2962,3512,2892,332+3.74%1,023,4001兆4933億+1.75%11.712.67
06/072,2822,2882,2382,248-1.49%873,0001兆4396億-1.83%11.292.58
06/062,3102,3152,2802,282-1.51%602,2001兆4613億-0.35%11.462.62
06/032,3492,3492,3032,317-1.03%708,2001兆4837億+1.22%11.632.66
06/022,3782,3782,3172,341-1.64%831,4001兆4991億+2.45%11.752.69
06/012,3052,3942,3042,380+2.54%1,301,0001兆5241億+4.34%11.952.73
05/312,2502,3212,2102,321+3.02%4,959,3001兆4863億+2.16%11.652.66
05/302,1922,2592,1692,253+3.97%1,876,4001兆4428億-0.53%11.312.58
05/272,1932,1992,1442,167-0.05%1,059,7001兆3877億-4.07%10.882.49
05/262,2202,2402,1682,168-1.86%1,076,4001兆3883億-3.94%10.892.49
05/252,2302,2382,1812,209-1.34%922,8001兆4146億-2.04%11.092.53
05/242,3022,3022,2302,239-2.44%1,177,9001兆4338億-0.67%11.242.57
05/232,3292,3372,2812,295+0.35%832,1001兆4697億+1.91%11.522.63
05/202,2452,2942,2252,287+1.92%1,493,7001兆4645億+1.78%11.482.62
05/192,2372,2572,2212,244-2.98%1,157,5001兆4370億0%11.272.57
05/182,2742,3132,2582,313+1.58%1,184,6001兆4812億+3.07%11.612.65
05/172,3262,3272,2622,277-1.17%1,178,7001兆4581億+1.47%11.432.61
05/162,2962,3182,2582,304+0.48%1,071,3001兆4754億+2.67%11.572.64
05/132,3412,3582,2802,293-1.8%1,815,1001兆4684億+2.14%11.512.63
05/122,3212,3452,3122,335+0.04%929,9001兆4953億+3.87%11.722.68
05/112,3262,3772,3192,334+0.21%963,3001兆4946億+3.83%11.722.68
05/102,3112,3452,2662,329-0.56%1,012,4001兆4914億+3.65%11.692.67
05/092,3342,3592,3092,342-0.04%805,4001兆4998億+4.14%11.762.69
05/062,3272,3722,3132,343-0.09%1,322,7001兆5004億+4.04%11.762.69
05/022,2922,4102,2882,345+2.27%1,633,1001兆5017億+4.08%11.772.69
04/282,2542,2942,2502,293+2.83%1,223,4001兆4684億+1.64%11.512.63
04/272,2172,2392,1902,230-1.63%1,579,2001兆4280億-1.33%11.22.56
04/262,2222,2802,2182,267+2.16%1,048,1001兆4517億-0.04%11.382.6
04/252,1782,2262,1402,219-0.4%989,3001兆4210億-2.29%11.142.55
04/222,2752,3092,2282,228+3.24%2,024,2001兆4267億-2.15%11.192.56
04/212,1292,1692,1172,158+0.47%1,079,0001兆3819億-5.39%10.842.48
04/202,1452,1662,1312,148+1.75%1,167,8001兆3755億-6%10.792.46
04/192,1222,1352,0982,111-0.09%613,8001兆3518億-7.74%10.62.42
04/182,1102,1162,0742,113-0.61%684,5001兆3531億-7.69%10.612.42
04/152,1572,1582,1162,126-2.83%1,112,9001兆3614億-7.2%10.682.44
04/142,1882,1952,1652,188+0.05%752,3001兆4011億-4.62%10.992.51
04/132,1642,2032,1592,187+0.97%991,0001兆4005億-4.62%10.982.51
04/122,1822,1872,1522,166-1.68%719,1001兆3870億-5.46%10.882.48
04/112,2392,2422,1872,203-2.48%863,1001兆4107億-3.8%11.062.53
04/082,3042,3112,2422,259-1.57%1,056,5001兆4466億-1.4%11.342.59
04/072,2472,3292,2472,295+0.39%1,595,8001兆4697億+0.09%11.522.63
04/062,3152,3462,2692,286-2.22%1,123,0001兆4639億-0.26%11.482.62
04/052,3952,3982,3072,338-1.27%1,528,0001兆4972億+1.87%11.742.68
04/042,3372,3822,3302,368+1.54%730,5001兆5164億+3%11.892.72
04/012,3322,3522,2572,332+0.87%988,1001兆4933億+1.3%11.712.67
03/312,3182,3302,2882,312-2.36%1,470,7001兆4805億+0.35%13.762.96
03/302,4002,4182,3462,368-1.62%1,156,8001兆5164億+2.6%14.093.03
03/292,4222,4232,3702,407+1.48%1,078,3001兆5414億+4.02%14.333.08
03/282,3992,4022,3622,372-2.15%499,4001兆5190億+2.29%14.123.04
03/252,4412,4562,4042,424+0.79%728,7001兆5523億+4.26%14.433.1
03/242,3932,4052,3482,405-0.37%694,3001兆5401億+3.31%14.313.08
03/232,3782,4362,3602,414+3.12%1,009,3001兆5459億+3.56%14.373.09
03/222,3772,3782,3212,341-1.51%979,8001兆4991億+0.39%13.933
03/182,3952,4092,3552,377+2.06%1,783,9001兆5222億+1.62%14.153.04
03/172,3072,3422,2702,329+3.19%1,098,8001兆4914億-0.51%13.862.98
03/162,2492,2732,2362,257+2.08%1,016,7001兆4453億-3.59%13.432.89
03/152,1342,2262,1312,211+3.56%938,1001兆4159億-5.71%13.162.83
03/142,1842,1972,1352,135-1.93%520,2001兆3672億-9.26%12.712.73
03/112,1792,2072,1592,177-1.4%936,9001兆3941億-7.87%12.962.79
03/102,2092,2122,1772,208+2.36%1,015,1001兆4139億-6.95%13.142.83
03/092,1662,1732,1322,157+1.03%1,021,1001兆3813億-9.37%12.842.76
03/082,0902,1932,0892,135+0.19%1,212,6001兆3672億-10.71%12.712.73
03/072,2082,2102,1102,131-4.99%1,315,2001兆3646億-11.21%12.682.73
03/042,2742,2782,2242,243-2.65%1,362,8001兆4364億-6.81%13.352.87
03/032,3132,3402,2892,304+1.36%1,158,3001兆4754億-4.52%13.712.95
03/022,3212,3432,2732,273-4.05%1,459,3001兆4556億-5.92%13.532.91
03/012,4002,4252,3552,369-2.59%1,566,0001兆5170億-2.27%14.13.03
02/282,4362,4412,3782,432+0.25%990,1001兆5574億+0.16%14.473.11
02/252,4042,4342,3822,426+1.55%678,3001兆5535億-0.21%14.443.1
02/242,3772,4072,3432,389-1.57%1,254,2001兆5299億-1.81%14.223.06
02/222,4712,4872,4212,427-3.58%666,6001兆5542億-0.45%14.443.11
02/212,4972,5332,4672,517-0.59%807,5001兆6118億+3.11%14.983.22