株価チャート

2022/05/30~2022/10/21

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
10/215,0205,0504,9004,920-2.38%856,2001兆5202億-3.07%18.471.58
10/205,0305,0804,9905,040-0.2%654,6001兆5573億-0.87%18.921.61
10/195,0705,0905,0105,050+0.2%410,4001兆5604億-0.77%18.961.62
10/185,1305,1304,9905,040-0.79%675,7001兆5573億-1.02%18.921.61
10/175,0805,1505,0605,080-0.2%625,3001兆5697億-0.26%19.071.63
10/145,1005,1405,0505,090+1.19%640,9001兆5728億+0.02%19.111.63
10/135,0505,0604,9955,030-0.59%695,6001兆5542億-1.06%18.881.61
10/124,9905,0904,9805,060+1%621,5001兆5635億-0.41%18.991.62
10/115,0605,0904,9705,010-0.99%632,2001兆5480億-1.4%18.811.6
10/075,0305,0704,9905,060-0.78%525,1001兆5635億-0.47%18.991.62
10/065,1405,2005,0905,100-0.58%671,8001兆5759億+0.28%19.141.63
10/055,2305,2305,1005,130-0.97%685,0001兆5851億+0.85%19.261.64
10/045,0405,2005,0305,180+1.97%728,6001兆6006億+1.83%19.441.66
10/035,1105,1505,0205,080-0.97%478,7001兆5697億-0.1%19.071.63
09/305,1905,2105,1305,130-1.72%678,1001兆5851億+0.79%19.261.64
09/295,1605,2405,1205,220+2.76%679,9001兆6129億+2.53%19.591.67
09/285,1005,1105,0505,080-1.55%624,6001兆5697億-0.18%19.071.63
09/275,0905,1705,0905,160+2.18%638,8001兆5944億+1.34%19.371.65
09/264,9905,0804,9905,050-0.39%560,1001兆5604億-0.79%18.961.62
09/225,0505,0804,9955,070+0.4%296,7001兆5666億-0.45%19.031.62
09/215,1105,1105,0305,050-1.94%428,7001兆5604億-0.92%18.961.62
09/205,1205,1705,1005,150+1.78%375,0001兆5913億+0.98%19.331.65
09/165,0005,0605,0005,0600%437,0001兆5635億-0.73%18.991.62
09/155,0205,0705,0105,060+1%267,5001兆5635億-0.76%18.991.62
09/145,0505,0805,0005,010-1.96%447,1001兆5480億-1.73%18.811.6
09/135,1405,1405,0605,110-1.16%505,3001兆5789億+0.24%19.181.64
09/125,1505,2005,1205,170+0.98%299,8001兆5975億+1.41%19.411.66
09/095,0805,1405,0605,120+1.19%669,0001兆5820億+0.49%19.221.64
09/085,0105,0905,0005,060+1.61%421,4001兆5635億-0.61%18.991.62
09/074,9705,0104,9654,980+0.2%427,0001兆5388億-2.22%18.691.59
09/064,9855,0104,9554,970+0.2%475,8001兆5357億-2.55%18.661.59
09/055,0305,0604,9454,960-1.98%328,4001兆5326億-2.97%18.621.59
09/025,0705,1204,9755,060-0.39%412,4001兆5635億-1.25%18.991.62
09/015,1005,1405,0605,080-0.39%573,3001兆5697億-0.99%19.071.63
08/315,1305,1605,0605,100-0.78%679,0001兆5759億-0.74%19.141.63
08/305,1005,1905,0905,140+0.39%262,8001兆5882億-0.08%19.291.65
08/295,0405,1305,0105,120-0.19%323,1001兆5820億-0.54%19.221.64
08/265,2005,2005,1205,130-1.35%344,0001兆5851億-0.39%19.261.64
08/255,1505,2205,1305,200+0.78%272,4001兆6068億+0.95%19.521.67
08/245,1705,1805,1005,160-0.39%364,5001兆5944億+0.19%19.371.65
08/235,1405,1805,0905,180+0.39%439,4001兆6006億+0.62%19.441.66
08/225,1005,1705,0605,160+1.18%407,5001兆5944億+0.23%19.371.65
08/195,1205,1405,0805,100-0.58%265,0001兆5759億-0.97%19.141.63
08/185,1305,1705,0805,130-0.77%501,4001兆5851億-0.5%19.261.64
08/175,1905,1905,1305,170+0.98%336,8001兆5975億+0.15%19.411.66
08/165,1105,1505,0905,120+0.79%318,3001兆5820億-0.89%19.221.64
08/155,1005,1305,0605,080-0.39%268,1001兆5697億-1.66%19.071.63
08/125,1205,1805,0705,100+1.39%632,2001兆5759億-1.3%19.141.63
08/104,9655,0704,8505,0300%1,559,6001兆5542億-2.61%18.881.61
08/095,1305,1705,0205,030-1.37%746,2001兆5542億-2.71%18.881.61
08/085,0605,1405,0605,100+0.2%468,1001兆5759億-1.47%19.141.63
08/055,0205,1005,0005,090+1.39%472,7001兆5728億-1.66%19.111.63
08/045,1605,1705,0005,020-1.76%493,0001兆5511億-3.05%18.841.61
08/035,1705,1805,0905,110-1.16%463,2001兆5789億-1.43%19.181.64
08/025,2705,2705,1405,170-1.9%450,9001兆5975億-0.44%19.411.66
08/015,2605,3505,2505,270+0.38%557,5001兆6284億+1.5%19.781.69
07/295,2505,2805,2305,250+0.19%559,1001兆6222億+1.27%19.711.68
07/285,2105,2405,1105,240-0.38%2,773,1001兆6191億+1.22%19.671.68
07/275,2805,3005,2305,260+0.57%646,0001兆6253億+1.82%19.741.68
07/265,2805,2805,1805,230-0.38%498,4001兆6160億+1.49%19.631.68
07/255,1805,2905,1805,250+1.35%463,0001兆6222億+2.18%19.711.68
07/225,1705,1905,1305,180+0.78%531,0001兆6006億+1.21%19.441.66
07/215,1305,1405,0705,140-0.96%466,1001兆5882億+0.76%19.291.65
07/205,1405,2005,1105,190+1.57%526,8001兆6037億+2.13%19.481.66
07/195,1405,1505,0705,110-1.35%447,2001兆5789億+0.93%19.181.64
07/155,2305,2505,1505,180-0.58%415,0001兆6006億+2.51%19.441.66
07/145,2305,2405,1505,210-0.76%455,5001兆6098億+3.37%19.561.67
07/135,2905,3105,2005,250-0.19%551,5001兆6222億+4.44%19.711.68
07/125,2805,2905,2305,260-0.57%588,2001兆6253億+4.89%19.741.68
07/115,1505,2905,1505,290+3.73%697,3001兆6346億+5.8%19.861.69
07/085,0905,1305,0205,100-0.2%683,1001兆5759億+2.31%19.141.63
07/075,1105,1505,0705,110+1.19%701,0001兆5789億+2.63%19.181.64
07/065,1305,1805,0205,050-2.13%513,4001兆5604億+1.67%18.961.62
07/055,1805,1905,1305,160-0.39%369,0001兆5944億+4.03%19.371.65
07/045,1605,2005,1305,180+1.37%416,9001兆6006億+4.73%19.441.66
07/015,2305,2705,1005,110-0.39%745,4001兆5789億+3.57%19.181.64
06/305,2105,2405,1005,130-0.77%704,4001兆5851億+4.14%19.261.64
06/295,2605,2805,1505,170-3%988,8001兆5975億+5.08%19.411.66
06/285,1305,3505,1105,330+3.7%761,7001兆6469億+8.47%20.011.71
06/275,1305,1605,0905,140+1.18%468,4001兆5882億+4.86%19.291.65
06/245,0805,0905,0205,080+0.2%454,3001兆5697億+3.72%19.071.63
06/234,9905,0904,9905,070+1.81%560,6001兆5666億+3.51%19.031.62
06/224,9255,0204,8904,980+1.12%774,9001兆5388億+1.74%18.691.59
06/214,8554,9354,8504,925+1.55%1,043,1001兆5218億+0.55%18.491.58
06/204,7704,8554,7504,850+1.78%766,4001兆4986億-1.02%18.211.55
06/174,6854,7904,6604,765+0.53%704,2001兆4723億-2.97%17.891.53
06/164,6554,7604,6454,740+1.72%579,1001兆4646億-3.58%17.791.52
06/154,7704,7954,6554,660-1.17%659,2001兆4399億-5.44%17.491.49
06/144,7604,7954,6954,715-3.18%610,6001兆4569億-4.55%17.71.51
06/134,8004,8854,7954,870+0.41%402,8001兆5048億-1.66%18.281.56
06/104,8654,9004,8504,850-0.72%417,2001兆4986億-2.28%18.211.55
06/094,9604,9604,8754,885-1.31%521,8001兆5094億-1.83%18.341.56
06/084,9154,9804,9104,950+1.33%515,7001兆5295億-0.66%18.581.59
06/074,9254,9254,8804,885-0.91%595,7001兆5094億-2.1%18.341.56
06/064,9154,9704,9004,930-0.1%462,6001兆5233億-1.34%18.511.58
06/034,8354,9504,8204,935+2.49%710,5001兆5249億-1.36%18.521.58
06/024,8654,8754,7954,815-1.33%662,2001兆4878億-3.83%18.071.54
06/014,8854,9354,8454,880+1.35%604,5001兆5079億-2.63%18.321.56
05/314,8804,9454,8104,815-1.23%2,040,2001兆4878億-3.97%18.071.54
05/304,9254,9704,8704,875-0.61%1,045,2001兆5063億-2.83%18.31.56