株価チャート

2022/08/05～2022/12/30

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
12/302,6582,6912,6562,661-0.56%6,082,6005兆3220億-5.27%10.671.33
12/292,7252,7312,6652,676-5.87%13,561,7005兆3520億-4.97%10.731.34
12/282,8602,8722,8422,843-0.18%13,347,4005兆6860億+0.74%11.41.43
12/272,8502,8562,8422,848+0.18%7,290,4005兆6960億+0.96%11.421.43
12/262,8322,8452,8292,843+0.64%5,282,3005兆6860億+0.85%11.41.43
12/232,8272,8292,8122,825-0.04%5,645,2005兆6500億+0.28%11.331.42
12/222,8082,8332,7942,826+1.07%5,859,5005兆6520億+0.43%11.331.42
12/212,8392,8412,7942,796-1.31%11,181,2005兆5920億-0.53%11.211.4
12/202,8362,8592,8242,833+0.28%10,502,4005兆6660億+0.85%11.361.42
12/192,8302,8362,8242,825+0.07%4,758,5005兆6500億+0.71%11.331.42
12/162,8202,8412,8162,8230%7,658,0005兆6460億+0.71%11.321.42
12/152,8212,8382,8122,8230%6,206,4005兆6460億+0.71%11.321.42
12/142,8352,8352,8102,823-0.6%8,401,3005兆6460億+0.75%11.321.42
12/132,8352,8432,8302,840+0.57%4,571,6005兆6800億+1.39%11.391.42
12/122,8202,8322,8062,824-0.18%4,111,3005兆6480億+0.89%11.321.42
12/092,8152,8362,8142,829+0.35%4,491,4005兆6580億+1.11%11.341.42
12/082,8212,8252,8092,819+0.04%4,835,2005兆6380億+0.79%11.31.41
12/072,8092,8382,8042,818+0.18%5,319,3005兆6360億+0.93%11.31.41
12/062,8002,8202,7902,813+1.04%4,827,0005兆6260億+1.26%11.281.41
12/052,7902,7932,7722,784+0.22%3,866,3005兆5680億+0.76%11.161.4
12/022,8002,8012,7612,778-1.17%7,521,4005兆5560億+1.05%11.141.39
12/012,8162,8242,8092,811-0.18%4,508,6005兆6220億+2.74%11.271.41
11/302,8112,8262,8052,816-0.04%6,390,3005兆6320億+3.45%11.291.41
11/292,8312,8352,8142,817-0.35%4,638,6005兆6340億+4.14%11.31.41
11/282,8302,8362,8252,827-0.18%4,030,9005兆6540億+5.13%11.341.42
11/252,8262,8442,8212,832+0.14%4,500,0005兆6640億+5.91%11.361.42
11/242,8302,8482,8222,828-0.04%6,156,2005兆6560億+6.44%11.341.42
11/222,8002,8452,7992,829+1.22%7,143,2005兆6580億+7.12%11.341.42
11/212,7932,8012,7832,795+0.47%4,012,3005兆5900億+6.48%11.211.4
11/182,7712,7952,7662,782+0.72%3,593,8005兆5640億+6.55%11.161.39
11/172,7472,7872,7432,762+0.91%4,205,7005兆5240億+6.39%11.081.38
11/162,7412,7512,7232,737-0.29%4,494,2005兆4740億+6%10.981.37
11/152,7612,7772,7452,745+0.07%4,432,1005兆4900億+6.89%11.011.38
11/142,7772,7822,7422,743-1.37%6,563,1005兆4860億+7.4%111.38
11/112,8022,8102,7732,781-1.28%12,000,6005兆5620億+9.45%11.151.39
11/102,7992,8242,7932,817+0.64%5,961,5005兆6340億+11.52%11.31.41
11/092,8052,8062,7812,799-0.18%6,184,9005兆5980億+11.56%11.221.4
11/082,8002,8132,7962,804+0.29%6,308,0005兆6080億+12.52%11.241.41
11/072,7892,8102,7842,796+0.04%8,399,7005兆5920億+13.02%11.211.4
11/042,7812,7952,7542,795-0.18%10,688,6005兆5900億+13.71%11.211.4
11/022,6952,8002,6732,800+3.78%15,920,8005兆6000億+14.75%11.231.4
11/012,6102,6982,6102,698+9.5%21,064,3005兆3960億+11.35%10.821.35
10/312,4482,4642,4422,464+1.4%4,203,6004兆9280億+2.28%9.881.24
10/282,4342,4422,4252,430-0.12%11,592,8004兆8600億+1%9.741.22
10/272,4602,4612,4332,433-1.02%3,660,3004兆8660億+1.21%9.761.22
10/262,4492,4632,4432,458+0.16%4,013,7004兆9160億+2.25%9.861.23
10/252,4302,4592,4232,454+2.08%6,280,5004兆9080億+2.25%9.841.23
10/242,4272,4342,4042,404-0.83%4,128,6004兆8080億+0.33%9.641.21
10/212,4262,4352,4222,424-0.49%2,998,8004兆8480億+1.25%9.721.22
10/202,4122,4422,4092,436+0.58%3,336,5004兆8720億+1.8%9.771.22
10/192,4332,4372,4192,422-0.12%3,016,6004兆8440億+1.3%9.711.21
10/182,4362,4372,4252,425-0.16%3,474,2004兆8500億+1.46%9.721.22
10/172,4482,4482,4292,429-0.21%3,565,6004兆8580億+1.72%9.741.22
10/142,4252,4432,4202,434+1.16%5,854,8004兆8680億+2.01%9.761.22
10/132,4092,4162,3982,406-0.04%2,756,7004兆8120億+0.97%9.651.21
10/122,3982,4212,3952,407+0.38%4,348,6004兆8140億+1.05%9.651.21
10/112,3902,4112,3842,398+0.29%4,430,5004兆7960億+0.76%9.621.2
10/072,3882,3942,3782,391-0.75%3,909,6004兆7820億+0.5%9.591.2
10/062,4142,4192,4052,409-0.08%3,370,2004兆8180億+1.3%9.661.21
10/052,4152,4202,4012,411+0.25%4,466,3004兆8220億+1.43%9.671.21
10/042,3842,4072,3792,405+2.04%5,681,3004兆8100億+1.26%9.641.21
10/032,3722,3772,3412,357-0.72%5,003,5004兆7140億-0.67%9.451.18
09/302,3812,3862,3642,374-0.96%6,210,7004兆7480億0%9.521.19
09/292,3502,4032,3452,397+2.52%6,907,4004兆7940億+1.01%9.611.2
09/282,3532,3562,3222,338-1.43%6,158,7004兆6760億-1.43%9.381.17
09/272,3512,3762,3512,372+1.11%3,752,9004兆7440億-0.08%9.511.19
09/262,3832,3852,3462,346-2.21%5,283,1004兆6920億-1.18%9.411.18
09/222,3922,3992,3762,399+0.67%3,629,2004兆7980億+1.05%9.621.2
09/212,3992,3992,3812,383-1.28%3,873,0004兆7660億+0.42%9.561.19
09/202,3662,4162,3662,414+2.03%6,552,2004兆8280億+1.81%9.681.21
09/162,3552,3702,3552,366+0.17%4,370,3004兆7320億-0.04%9.491.19
09/152,3612,3662,3522,362+0.21%2,513,4004兆7240億-0.13%9.471.18
09/142,3752,3822,3572,357-1.3%4,895,4004兆7140億-0.3%9.451.18
09/132,3982,3982,3772,388-0.25%2,282,2004兆7760億+1.14%9.581.2
09/122,3902,4002,3822,394+0.46%2,551,8004兆7880億+1.53%9.61.2
09/092,3872,4022,3822,383-0.29%5,715,5004兆7660億+1.23%9.561.19
09/082,3782,3922,3742,390+0.76%4,977,9004兆7800億+1.7%9.581.2
09/072,3672,3792,3632,372+0.25%3,609,8004兆7440億+1.11%9.511.19
09/062,3702,3822,3632,366+0.04%2,857,0004兆7320億+0.98%9.491.19
09/052,3652,3732,3572,365-0.38%2,613,1004兆7300億+1.03%9.481.19
09/022,3752,3782,3622,374+0.08%2,907,1004兆7480億+1.37%9.521.19
09/012,3572,3772,3532,372+0.51%3,630,0004兆7440億+1.15%9.511.19
08/312,3772,3782,3522,360-0.72%4,555,5004兆7200億+0.55%9.461.18
08/302,3702,3832,3662,377+0.55%2,381,9004兆7540億+1.19%9.531.19
08/292,3532,3742,3512,3640%3,821,4004兆7280億+0.6%9.481.19
08/262,3692,3832,3642,364+0.04%2,976,8004兆7280億+0.55%9.481.19
08/252,3712,3752,3562,363-0.34%2,672,5004兆7260億+0.42%9.481.18
08/242,3702,3792,3612,371-0.04%2,897,5004兆7420億+0.72%9.511.19
08/232,3822,3842,3722,372-0.55%2,690,5004兆7440億+0.81%9.511.19
08/222,3622,3872,3582,385+0.76%3,400,3004兆7700億+1.4%9.561.2
08/192,3582,3712,3532,367+0.9%3,653,8004兆7340億+0.68%9.491.19
08/182,3572,3572,3432,346-0.55%2,844,6004兆6920億-0.21%9.411.18
08/172,3462,3592,3432,359+1.03%4,590,0004兆7180億+0.3%9.461.18
08/162,3312,3402,3272,335+0.3%3,151,0004兆6700億-0.76%9.361.17
08/152,3302,3302,3192,328+0.26%2,800,4004兆6560億-1.06%9.341.17
08/122,3372,3372,3152,322+0.3%4,892,6004兆6440億-1.36%9.311.16
08/102,3002,3152,2892,315+1.14%3,474,2004兆6300億-1.66%9.281.16
08/092,3092,3152,2872,289-0.78%3,893,1004兆5780億-2.84%9.181.15
08/082,2942,3072,2832,307+0.61%3,666,6004兆6140億-2.16%9.251.16
08/052,2822,3002,2812,293+0.35%3,433,3004兆5860億-2.72%9.21.15