株価チャート

2022/04/12～2022/09/06

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
09/062,4732,4822,4622,471+0.16%2,020,6001兆6918億+4.22%8.871
09/052,4782,4822,4442,467-0.44%2,628,2001兆6891億+4.18%8.851
09/022,5152,5152,4662,478-1.51%4,110,9001兆6966億+4.87%8.891
09/012,4722,5172,4402,516+5.98%9,017,3001兆7226億+6.7%9.031.02
08/312,3552,3742,3492,374-0.17%2,663,3001兆6254億+0.85%8.520.96
08/302,3792,3832,3662,378+0.89%1,286,3001兆6281億+0.93%8.530.96
08/292,3502,3612,3452,357-1.3%1,788,1001兆6137億-0.08%8.460.96
08/262,3882,3932,3772,388+0.17%1,253,1001兆6350億+1.14%8.570.97
08/252,3732,3922,3682,384+1.1%1,357,0001兆6322億+0.93%8.550.97
08/242,3722,3722,3552,358-0.17%1,436,1001兆6144億-0.17%8.460.96
08/232,3782,3792,3522,362-0.92%1,427,8001兆6172億0%8.480.96
08/222,3702,3872,3602,384+0.51%1,716,7001兆6322億+0.93%8.550.97
08/192,3652,3732,3582,372+0.34%1,211,8001兆6240億+0.51%8.510.96
08/182,3702,3752,3612,364-0.63%1,240,4001兆6185億+0.21%8.480.96
08/172,3762,3822,3652,379+0.98%2,670,6001兆6288億+0.85%8.540.96
08/162,3692,3772,3512,356-0.59%1,457,4001兆6131億-0.13%8.450.96
08/152,3672,3702,3542,370+0.13%1,125,1001兆6226億+0.51%8.50.96
08/122,3652,3702,3462,367+2.16%2,667,2001兆6206億+0.42%8.490.96
08/102,3162,3252,2992,317+0.04%1,731,8001兆5864億-1.61%8.310.94
08/092,3352,3402,3162,316-0.26%1,523,3001兆5857億-1.61%8.310.94
08/082,2872,3242,2872,322+1.04%1,589,9001兆5898億-1.32%8.330.94
08/052,2822,3002,2762,298+0.92%1,641,2001兆5734億-2.42%8.250.93
08/042,2802,2862,2622,277-0.39%1,813,1001兆5590億-3.44%8.170.92
08/032,3052,3142,2762,286-2.43%2,583,1001兆5651億-3.26%8.20.93
08/022,3732,3732,3362,343-1.35%2,151,2001兆6042億-0.97%8.410.95
08/012,3582,3752,3562,375+0.81%1,573,8001兆6261億+0.38%8.520.96
07/292,3582,3712,3522,356+0.04%2,387,3001兆6131億-0.3%8.450.96
07/282,3722,3722,3362,355-2.4%3,821,2001兆6124億-0.3%8.450.95
07/272,4182,4342,4112,413-0.58%4,202,7001兆6521億+2.25%8.660.98
07/262,4452,4482,4232,427-0.57%1,762,4001兆6617億+3.01%8.710.98
07/252,4282,4502,4262,441+0.95%1,909,2001兆6713億+3.87%8.760.99
07/222,3992,4222,3932,418+0.75%1,929,3001兆6555億+3.16%8.680.98
07/212,3902,4082,3842,400-0.17%2,119,4001兆6432億+2.52%8.610.97
07/202,4002,4102,3862,404+2.04%2,726,8001兆6459億+2.78%8.630.97
07/192,3462,3602,3442,356+0.6%1,637,1001兆6131億+0.86%8.450.96
07/152,3602,3632,3322,342-0.55%1,416,1001兆6035億+0.26%8.40.95
07/142,3382,3612,3342,355+0.43%1,712,4001兆6124億+0.77%8.450.95
07/132,3652,3702,3412,345-0.76%1,920,2001兆6055億+0.43%8.410.95
07/122,3772,3792,3562,363-0.67%1,995,9001兆6179億+1.29%8.480.96
07/112,3772,3892,3672,379+2.06%2,064,1001兆6288億+2.1%8.540.96
07/082,3532,3552,3222,331-0.26%2,566,7001兆5959億+0.17%8.360.95
07/072,3232,3482,3122,337+1.26%2,043,5001兆6001億+0.52%8.390.95
07/062,3152,3182,2912,308+0.09%1,945,9001兆5802億-0.65%8.280.94
07/052,3082,3152,2962,306+0.44%2,020,6001兆5788億-0.73%8.270.94
07/042,2882,3032,2472,296-2.79%3,370,5001兆5720億-1.12%8.240.93
07/012,3802,3902,3472,362-0.63%1,802,1001兆6172億+1.68%8.480.96
06/302,3852,4062,3762,377-0.5%2,726,0001兆6274億+2.46%8.530.96
06/292,3732,4142,3652,389+0.72%4,349,1001兆6357億+3.2%8.570.97
06/282,3582,3722,3492,372+1.32%1,974,4001兆6240億+2.73%8.510.96
06/272,3442,3532,3292,341+1.17%1,787,7001兆6028億+1.61%8.40.95
06/242,3252,3292,3052,314+0.13%2,052,9001兆5843億+0.65%8.30.94
06/232,3072,3252,2982,311+0.09%1,480,8001兆5823億+0.74%8.290.94
06/222,3202,3272,3072,309-0.09%1,848,1001兆5809億+0.83%8.290.94
06/212,3002,3242,2932,311+1.36%1,931,6001兆5823億+1.09%8.290.94
06/202,3192,3282,2682,280-0.91%1,671,5001兆5610億-0.13%8.180.92
06/172,2972,3102,2892,301-1.75%2,796,8001兆5754億+0.88%8.260.93
06/162,3602,3772,3322,342+0.39%1,715,1001兆6035億+2.81%8.40.95
06/152,3272,3432,3182,333-0.09%2,244,1001兆5973億+2.73%8.370.95
06/142,3292,3352,3142,335-0.81%2,104,4001兆5987億+3.05%8.380.95
06/132,3502,3652,3212,354-0.84%2,349,5001兆6117億+4.11%8.450.95
06/102,3442,4292,3262,374+3.04%5,771,1001兆6254億+5.23%8.520.96
06/092,2812,3132,2812,304+0.83%2,788,3001兆5775億+2.35%8.270.93
06/082,3112,3212,2722,285-0.87%3,465,3001兆5645億+1.65%8.20.93
06/072,2992,3212,2922,305+0.66%1,264,2001兆5781億+2.58%8.270.93
06/062,2912,3012,2842,290-0.3%1,272,8001兆5679億+2.1%8.220.93
06/032,2982,3022,2832,297+0.35%1,013,9001兆5727億+2.5%8.240.93
06/022,2952,3032,2812,289-0.52%1,034,9001兆5672億+2.28%8.210.93
06/012,2972,3122,2862,301+0.79%1,543,8001兆5754億+2.91%8.260.93
05/312,3142,3172,2802,283-1.17%2,847,1001兆5631億+2.15%8.190.93
05/302,3002,3182,2872,310+1.18%3,484,6001兆5816億+3.4%8.290.94
05/272,2852,2852,2702,283+0.88%1,613,9001兆5631億+2.33%8.190.93
05/262,2662,2732,2562,263+0.8%2,202,9001兆5494億+1.62%8.120.92
05/252,2452,2522,2292,245+0.72%2,273,9001兆5371億+0.9%8.060.91
05/242,2252,2382,2202,229+0.18%1,400,8001兆5261億+0.18%80.9
05/232,2242,2362,2142,225+1.46%1,834,3001兆5234億+0.04%7.980.9
05/202,1892,2072,1832,193-0.45%1,793,0001兆5015億-1.31%7.870.89
05/192,1742,2072,1742,203-0.94%1,478,1001兆5083億-0.86%7.910.89
05/182,2262,2402,2062,224-0.04%2,138,2001兆5227億+0.09%7.980.9
05/172,2442,2482,2212,225-0.22%1,686,8001兆5234億+0.09%7.980.9
05/162,2482,2482,2142,230+0.54%1,666,5001兆5268億+0.18%80.9
05/132,2082,2272,2022,218+1.56%2,193,5001兆5186億-0.63%7.960.9
05/122,1802,2092,1752,184-0.59%2,044,1001兆4953億-2.41%7.840.89
05/112,2052,2152,1932,197-1.17%1,635,9001兆5042億-2.14%7.880.89
05/102,2112,2352,2012,223-0.09%1,633,0001兆5220億-1.29%7.980.9
05/092,2302,2432,2192,225-0.67%1,222,0001兆5234億-1.59%7.980.9
05/062,2132,2452,2042,240+0.4%2,966,3001兆5336億-1.32%8.040.91
05/022,2162,2432,2162,231-1.24%1,729,4001兆5275億-2.06%8.010.9
04/282,2182,2622,2082,259+1.94%2,100,8001兆5466億-1.22%8.110.92
04/272,2072,2262,1922,216-0.81%3,721,5001兆5172億-3.4%7.950.9
04/262,2292,2532,2292,234+0.77%1,684,6001兆5295億-3%8.020.91
04/252,2032,2312,2012,217-1.16%1,502,7001兆5179億-4.03%7.960.9
04/222,2682,2682,2342,243-1.32%1,514,4001兆5357億-3.24%8.050.91
04/212,2532,2752,2472,273+0.84%2,062,4001兆5562億-2.19%8.160.92
04/202,2582,2632,2322,254+0.94%3,036,4001兆5432億-3.1%8.090.91
04/192,2322,2352,2102,233+1.68%1,796,2001兆5288億-4.12%8.010.91
04/182,2012,2112,1742,196-0.81%1,636,0001兆5035億-5.87%7.880.89
04/152,2012,2162,1842,214-0.63%1,392,0001兆5158億-5.26%7.940.9
04/142,2062,2282,2052,228+1.04%2,035,1001兆5254億-4.83%7.990.9
04/132,1752,2082,1642,205+1.24%2,812,9001兆5097億-5.81%7.910.89
04/122,1962,2082,1732,178-1.13%2,188,5001兆4912億-7%7.820.88