株価チャート

2022/02/08~2022/07/06

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
07/065,3735,4385,3385,343-0.65%11,934,9009兆2057億+1.81%-0.72
07/055,3505,4405,3225,378+1.8%12,938,2009兆2660億+2.5%-0.72
07/045,2255,3475,2085,283+2.96%12,778,4009兆1023億+0.69%-0.71
07/015,2355,2965,1155,131-1.99%13,997,2008兆8404億-2.27%-0.69
06/305,3225,3505,2215,235-1.69%13,088,7009兆196億-0.44%-0.7
06/295,3405,3575,2835,325-1.64%14,579,0009兆1747億+1.33%-0.74
06/285,3585,4665,3485,414-0.07%12,362,2009兆3280億+3.2%-0.75
06/275,2915,4275,2345,418+3.71%16,304,7009兆3349億+3.46%-0.75
06/245,1455,2495,1075,224+2.37%14,084,4009兆7億-0.15%-0.72
06/235,0495,1455,0305,103+1.55%14,280,2008兆7922億-2.47%-0.71
06/225,0975,1235,0255,025-0.99%14,855,3008兆6578億-3.92%-0.7
06/215,0255,1264,9785,075+2.88%14,623,6008兆7439億-3.06%-0.7
06/204,8674,9754,8264,933+3.03%18,416,5008兆4993億-5.79%-0.68
06/174,8034,8604,7084,788-4.24%31,301,1008兆2495億-8.7%-0.66
06/165,1265,1804,9975,000-0.56%17,286,8008兆6147億-4.83%-0.69
06/155,0465,1274,9755,028-0.1%18,333,7008兆6630億-3.92%-0.7
06/144,8955,0464,8665,033-2.56%20,473,6008兆6716億-3.71%-0.7
06/135,3225,3535,1655,165-6.85%19,439,1008兆8990億-1.09%-0.72
06/105,5855,5855,4705,545-2.01%16,523,4009兆5537億+6.33%-0.77
06/095,6995,8495,6505,659+1.73%20,843,4009兆7501億+8.83%-0.78
06/085,4805,5875,4375,563+2.45%14,612,8009兆5847億+7.29%-0.77
06/075,4835,5165,4185,430+0.72%13,649,6009兆3556億+4.95%-0.75
06/065,3595,4115,3185,391-0.5%10,332,9009兆2884億+4.4%-0.75
06/035,4005,4845,3815,418+2.19%15,777,9009兆3349億+5.08%-0.75
06/025,2245,3255,2175,302+0.04%10,954,9009兆1351億+3.17%-0.74
06/015,3895,4105,2805,300-1.47%12,798,0009兆1316億+3.05%-0.74
05/315,3825,4145,2935,379+0.39%15,303,0009兆2677億+4.37%-0.75
05/305,4175,4235,3155,358+0.32%15,862,5009兆2315億+3.76%-0.74
05/275,3995,4845,3315,341+3.43%18,373,7009兆2022億+3.27%-0.74
05/265,1365,2395,1345,164+1.22%15,426,1008兆8973億-0.39%-0.72
05/255,1915,1915,0775,102-1.71%14,749,4008兆7905億-1.98%-0.71
05/245,2765,2995,1365,191-1.61%15,994,3008兆9438億-0.78%-0.72
05/235,3215,3445,2105,276+0.84%17,937,7009兆903億+0.53%-0.73
05/205,1215,2495,0805,232+3.5%18,735,5009兆144億-0.46%-0.73
05/194,9375,0804,8675,055-1.6%22,694,9008兆7095億-4.04%-0.7
05/185,1785,2775,0825,137+0.29%20,288,8008兆8508億-2.95%-0.71
05/174,9855,1464,9835,122+0.23%17,612,2008兆8249億-3.61%-0.71
05/165,0405,2004,9625,110+1.39%25,957,7008兆8042億-4.31%-0.71
05/134,5265,0494,5145,040+12.22%46,758,1008兆6836億-6.2%-0.7
05/124,6754,6804,4914,491-8.03%23,641,9007兆7377億-16.86%-0.62
05/114,8504,9234,7814,883-0.35%16,471,4008兆4131億-10.34%-0.68
05/104,8644,9294,7214,900-1.78%18,133,0008兆4424億-10.47%-0.68
05/095,0545,0774,9804,989-3.5%13,268,5008兆5958億-9.32%-0.69
05/065,1145,2135,1025,170-2.27%14,614,5008兆9076億-6.39%-0.72
05/025,3575,4015,2425,290+0.4%12,798,0009兆1144億-4.37%-0.73
04/285,2025,2915,1675,269+1.68%14,777,0009兆782億-4.84%-0.73
04/274,9895,1894,9605,182-0.25%21,451,3008兆9283億-6.56%-0.72
04/265,0935,2675,0485,195+4.13%21,191,4008兆9507億-6.48%-0.72
04/255,2015,2034,9644,989-7.8%25,139,0008兆5958億-10.11%-0.69
04/225,4305,4725,3585,411-3.01%12,424,7009兆3229億-2.49%-0.75
04/215,5745,6445,5515,579-0.85%10,514,7009兆6123億+1%-0.77
04/205,5585,6555,5185,627+1.44%11,402,3009兆6950億+2.66%-0.78
04/195,6985,7195,5235,547-1.88%14,090,6009兆5572億+2.21%-0.77
04/185,6165,6565,6005,653-0.69%9,065,7009兆7398億+5.02%-0.78
04/155,6235,7235,5855,692-1.21%10,971,0009兆8070億+6.67%-0.79
04/145,6925,7745,6725,762+3.04%11,920,9009兆9276億+8.72%-0.8
04/135,4995,6385,4665,592+2.01%13,134,0009兆6347億+6.43%-0.78
04/125,4815,5595,4275,482-0.87%16,073,0009兆4452億+5.22%-0.76
04/115,6545,7295,5215,530-2.69%15,335,4009兆5279億+6.78%-0.77
04/085,7025,7425,6255,683+0.51%14,908,0009兆7915億+10.22%-0.79
04/075,6005,6705,5915,654-1.99%13,766,3009兆7415億+10.06%-0.78
04/065,8105,8475,7275,769-2.81%17,778,4009兆9397億+12.63%-0.8
04/055,8995,9845,8345,936+2.61%19,226,70010兆2274億+16.39%-0.82
04/045,6505,7945,6405,785+3.71%16,874,8009兆9672億+14.15%-0.8
04/015,4415,6095,3875,578+0.34%15,398,6009兆6106億+10.7%-0.77
03/315,5955,7505,5425,559-1.3%18,054,0009兆5778億+11%-0.92
03/305,5595,6335,5315,632+2.33%15,400,8009兆7036億+12.82%-0.96
03/295,4885,5555,4335,504+1.89%12,102,0009兆4831億+10.68%-0.94
03/285,3935,4215,2805,4020%12,671,8009兆3073億+8.91%-0.92
03/255,5145,5245,3425,402-1.75%15,765,0009兆3073億+9.15%-0.92
03/245,3215,5245,3205,498+1.42%22,906,5009兆4727億+11.25%-0.94
03/235,2565,5255,2485,421+7.22%28,197,0009兆3401億+9.98%-0.92
03/224,9565,0694,9085,056+1.91%21,652,4008兆7112億+2.72%-0.86
03/184,7684,9724,7004,961+3.68%28,334,6008兆5475億+0.43%-0.85
03/174,8694,9644,7464,785+5.89%39,343,7008兆2443億-3.64%-0.82
03/164,3184,5484,2314,519+5.96%39,994,8007兆7860億-9.37%-0.77
03/154,3304,3884,2104,265-4.16%27,602,9007兆3483億-15.04%-0.73
03/144,3984,5664,3904,450-0.74%19,608,7007兆6671億-12%-0.76
03/114,6224,6684,4244,483-6.21%25,520,4007兆7240億-11.87%-0.76
03/104,8404,8434,7514,780+3.11%18,739,4008兆2357億-6.57%-0.82
03/094,4874,8304,4874,636+3.62%25,480,6007兆9876億-9.58%-0.79
03/084,6304,7134,4594,474-4.95%24,289,1007兆7084億-12.99%-0.76
03/074,8064,8454,6704,707-5.16%19,067,0008兆1099億-8.69%-0.8
03/045,1135,1454,9234,963-4.78%19,457,6008兆5510億-3.72%-0.85
03/035,2985,2995,1955,212-1.03%12,169,4008兆9800億+0.97%-0.89
03/025,1805,2985,1725,266+0.65%13,100,8009兆730億+2.11%-0.9
03/015,1915,3265,1835,232+2.09%14,664,2009兆144億+1.4%-0.89
02/284,9965,1384,9615,125+1.1%17,268,2008兆8301億-0.87%-0.87
02/254,9515,1084,9445,069+5.56%20,091,8008兆7336億-2.27%-0.86
02/245,0995,1254,7644,802-6.83%26,778,8008兆2736億-7.65%-0.82
02/225,0625,1845,0315,154-0.12%15,369,8008兆8801億-1.43%-0.88
02/215,0845,1945,0525,160-0.46%11,310,6008兆8904億-1.6%-0.88
02/185,0025,1994,9885,184+1.31%15,379,3008兆9317億-1.39%-0.88
02/175,2325,2345,0855,117-2.27%12,413,4008兆8163億-2.94%-0.87
02/165,2995,3095,2265,236+1.51%9,212,8009兆213億-1.11%-0.89
02/155,2305,2775,1435,158-2.09%12,497,2008兆8869億-2.68%-0.88
02/145,2835,3305,2375,268-3.92%13,144,7009兆765億-0.85%-0.9
02/105,7125,7395,4065,483-2.3%28,162,9009兆4469億+3.12%-0.94
02/095,3505,6285,3105,612+5.85%30,820,9009兆6692億+5.59%-0.96
02/085,3645,4065,2635,302-0.9%18,029,1009兆1351億-0.15%-0.9