株価チャート

2022/02/01~2022/06/29

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
06/294,3824,4164,2954,319-1.89%7,808,0009兆9517億-3.14%13.951.86
06/284,2954,4184,2834,402+1.48%5,805,50010兆1429億-1.5%14.221.9
06/274,3104,3464,2894,338-2.34%5,796,7009兆9955億-3.06%14.011.87
06/244,5244,5244,3924,442-1.44%5,509,30010兆2351億-0.94%14.351.91
06/234,4324,5124,4324,507+0.92%3,584,50010兆3849億+0.45%14.561.94
06/224,4324,4864,4224,466+1.13%3,832,40010兆2904億-0.47%14.431.92
06/214,4354,4484,3974,416-0.72%4,122,90010兆1752億-1.63%14.261.9
06/204,3554,4634,3504,448+2.42%4,371,80010兆2489億-0.98%14.371.92
06/174,3464,3814,2964,343-0.75%6,939,70010兆70億-3.3%14.031.87
06/164,3474,4164,3454,376+0.53%3,909,00010兆830億-2.47%14.141.88
06/154,4074,4554,3464,353-1.11%5,309,70010兆300億-2.81%14.061.87
06/144,4254,4444,3704,402-2.26%5,236,70010兆1429億-1.7%14.221.9
06/134,4564,5054,4394,504+0.36%4,092,20010兆3780億+0.65%14.551.94
06/104,4894,5174,4624,488+0.18%6,119,00010兆3411億+0.45%14.51.93
06/094,5344,5474,4684,480-0.53%5,987,40010兆3227億+0.43%14.471.93
06/084,4864,5044,4584,504+0.42%5,080,80010兆3780億+1.12%14.551.94
06/074,5494,5504,4814,485-0.09%3,250,60010兆3342億+0.83%14.491.93
06/064,4884,5054,4614,4890%3,671,10010兆3434億+1.15%14.51.93
06/034,5204,5374,4794,489-0.53%3,280,10010兆3434億+1.35%14.51.93
06/024,5394,5474,4954,513-0.51%3,232,10010兆3987億+2.1%14.581.94
06/014,5184,5454,4894,536+1.11%3,170,10010兆4517億+2.83%14.651.95
05/314,5304,5794,4834,486-1.41%9,655,00010兆3365億+1.95%14.491.93
05/304,5434,5894,5074,550+0.13%8,110,90010兆4840億+3.67%14.71.96
05/274,6144,6364,5414,544-1.35%4,026,60010兆4701億+3.84%14.681.96
05/264,5384,6164,5374,606+1.28%3,602,40010兆6130億+5.57%14.881.98
05/254,5424,5844,5184,548-0.42%4,346,50010兆4794億+4.62%14.691.96
05/244,5554,5764,5334,567+0.42%3,438,80010兆5231億+5.4%14.751.97
05/234,5804,5884,5244,548+0.49%3,975,30010兆4794億+5.35%14.691.96
05/204,4564,5264,4484,526+0.62%3,552,70010兆4287億+5.21%14.621.95
05/194,5134,5224,4484,498-0.82%5,649,70010兆3641億+4.97%14.531.94
05/184,4894,5354,4694,535+1.21%4,905,00010兆4494億+6.18%14.651.95
05/174,3654,4854,3604,481+1.54%5,070,60010兆3250億+5.39%14.471.93
05/164,4574,4574,3414,413+3.91%5,171,80010兆1683億+4.18%14.261.9
05/134,1984,2704,1894,247+1.43%5,408,2009兆7858億+0.59%13.721.83
05/124,2884,2944,1874,187-3.01%5,853,2009兆6475億-0.69%13.531.8
05/114,3334,3444,3084,317-0.6%3,939,7009兆9471億+2.54%13.951.86
05/104,3314,3714,3204,343+0.58%4,558,50010兆70億+3.48%14.031.87
05/094,2834,3284,2754,318+0.28%4,744,0009兆9494億+3.23%13.951.86
05/064,3004,3314,2714,306-0.42%6,780,7009兆9217億+3.11%13.911.85
05/024,2654,3324,2644,324-0.25%4,381,7009兆9632億+3.77%13.971.86
04/284,2094,3444,2064,335+2%5,694,4009兆9886億+4.26%141.87
04/274,2454,2764,2204,250-0.45%6,293,4009兆7927億+2.38%13.731.83
04/264,2684,2874,2504,269+0.21%4,722,9009兆8365億+2.94%13.791.84
04/254,2364,2654,2154,260-0.23%3,919,1009兆8158億+2.87%13.761.83
04/224,2724,2834,2334,270+0.07%3,325,5009兆8388億+3.36%13.791.84
04/214,2884,3054,2514,267+0.99%4,176,6009兆8319億+3.59%13.781.84
04/204,1884,2284,1714,225+0.17%3,511,2009兆7351億+2.82%13.651.82
04/194,2204,2524,2014,218+0.31%3,716,7009兆7190億+2.88%13.631.82
04/184,1934,2134,1554,205-0.21%2,867,6009兆6890億+2.89%13.581.81
04/154,1834,2274,1644,214+0.21%2,707,0009兆7098億+3.44%13.611.81
04/144,1714,2384,1524,205+0.72%3,444,5009兆6890億+3.62%13.581.81
04/134,1484,1754,1174,175+0.46%4,544,3009兆6199億+3.37%13.491.8
04/124,1254,1694,1114,156+1.19%4,542,9009兆5761億+3.33%13.431.79
04/114,1234,1354,0874,107-0.94%4,302,3009兆4632億+2.5%13.271.77
04/084,0904,1664,0884,146+1.84%6,233,5009兆5531億+3.78%13.391.79
04/074,0754,0874,0444,0710%5,787,0009兆3803億+2.24%13.151.75
04/064,0854,0894,0384,071+0.05%4,719,1009兆3803億+2.52%13.151.75
04/054,0524,0754,0414,069-0.49%4,295,7009兆3757億+2.75%13.141.75
04/044,0854,1024,0684,089+1.46%3,279,4009兆4217億+3.6%13.211.76
04/013,9914,0373,9814,030+0.62%5,373,7009兆2858億+2.52%13.021.74
03/313,9384,0143,9154,005+0.63%7,782,3009兆2282億+2.17%13.061.76
03/304,0804,0953,9413,980-4.12%8,654,2009兆1706億+1.74%12.981.75
03/294,0504,1514,0504,151+1.67%5,763,9009兆5646億+6.33%13.541.83
03/284,0884,0924,0314,083-0.1%4,421,6009兆4079億+4.99%13.321.8
03/254,1414,1414,0474,087-1.85%5,851,3009兆4171億+5.42%13.331.8
03/244,1414,1644,1054,164+0.1%4,625,7009兆5946億+7.74%13.581.83
03/234,1394,1604,0934,160+1.12%5,728,8009兆5853億+8.11%13.571.83
03/224,0384,1184,0334,114+2.54%7,058,7009兆4793億+7.42%13.421.81
03/183,9794,0373,9664,012+1.08%8,924,4009兆2443億+5.14%13.091.77
03/173,9063,9983,9063,969-0.95%6,476,4009兆1452億+4.28%12.951.75
03/164,0054,0183,9764,007+0.07%5,498,7009兆2328億+5.45%13.071.76
03/153,9324,0073,9214,004+2.61%4,917,2009兆2259億+5.67%13.061.76
03/143,9123,9443,8963,902+0.83%4,718,6008兆9909億+3.25%12.731.72
03/113,8433,9073,8373,870+1.34%7,496,9008兆9171億+2.6%12.621.7
03/103,7133,8223,7013,819+2.47%5,912,2008兆7996億+1.46%12.461.68
03/093,6843,7623,6713,727-0.72%5,225,3008兆5876億-0.82%12.161.64
03/083,7583,8163,7493,754-0.71%5,168,6008兆6498億-0.03%12.251.65
03/073,7783,8043,7593,781-1.02%4,591,3008兆7121億+0.91%12.331.66
03/043,8243,8383,7833,820+0.05%4,151,9008兆8019億+2.17%12.461.68
03/033,7883,8343,7803,818+0.5%3,194,0008兆7973億+2.41%12.451.68
03/023,7903,8063,7693,799+0.42%5,138,7008兆7535億+2.1%12.391.67
03/013,7563,7853,7533,783+0.72%3,934,9008兆7167億+1.89%12.341.67
02/283,7363,7563,7103,756+1.76%5,901,2008兆6544億+1.4%12.251.65
02/253,7293,7433,6823,691-1.28%4,265,2008兆5047億-0.16%12.041.63
02/243,7453,7623,6973,739-1.71%5,137,4008兆6153億+1.27%12.21.65
02/223,7703,8123,7563,804+0.29%3,611,2008兆7650億+3.23%12.411.67
02/213,7863,8033,7653,793+0.37%2,844,3008兆7397億+3.18%12.371.67
02/183,7993,8193,7783,779-0.03%3,768,2008兆7074億+3.05%12.331.66
02/173,7713,8063,7613,780-0.21%4,295,6008兆7097億+3.34%12.331.66
02/163,7463,8033,7343,788+1.83%4,410,6008兆7282億+3.78%12.361.67
02/153,7073,7643,7073,720+0.05%3,060,1008兆5715億+2.14%12.141.64
02/143,7463,7563,7113,718-1.35%4,681,2008兆5669億+2.31%12.131.64
02/103,7833,7833,7613,769+0.19%4,179,4008兆6844億+3.94%12.291.66
02/093,7933,7933,7393,762-1.16%5,445,8008兆6683億+4.04%12.271.66
02/083,7723,8203,7703,806+1.63%4,469,4008兆7697億+5.63%12.421.68
02/073,7353,7643,7313,745-0.16%3,094,0008兆6291億+4.46%12.221.65
02/043,7503,7723,7403,751+0.35%4,012,3008兆6429億+5.1%12.241.65
02/033,6753,7413,6653,738+2.02%3,964,2008兆6130億+5.18%12.191.65
02/023,6703,6893,6563,664-0.3%3,948,5008兆4425億+3.56%11.951.61
02/013,6243,6803,5903,675+0.82%5,210,1008兆4678億+4.23%11.991.62