株価チャート

2022/04/20~2022/09/14

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
20243/1, 株式分割 1→3
2022
09/141,9691,9801,9631,978-0.8%6,017,7005兆2610億+4.78%18.661.51
09/131,9931,9991,9801,994-0.66%5,210,7005兆3035億+6.08%18.811.52
09/121,9782,0181,9592,008+2.61%6,575,1005兆3390億+7.19%18.931.53
09/091,9751,9791,9381,957-0.32%9,212,7005兆2034億+4.97%18.451.49
09/081,8871,9671,8861,963+4.03%9,347,4005兆2202億+5.77%18.511.5
09/071,8581,8891,8511,887+1.82%6,168,0005兆181億+2.06%17.791.44
09/061,8511,8791,8471,853+0.11%4,573,2004兆9286億+0.51%17.481.41
09/051,8311,8561,8311,851+0.05%3,497,4004兆9232億+0.45%17.461.41
09/021,8221,8661,8101,850+2.3%6,383,7004兆9206億+0.51%17.451.41
09/011,8271,8281,7971,809-1.93%6,161,4004兆8098億-1.65%17.061.38
08/311,8601,8601,8331,844-1.23%5,659,5004兆9046億+0.4%17.391.41
08/301,8701,8751,8561,867-0.34%3,071,1004兆9658億+1.82%17.611.42
08/291,8761,8911,8581,874-1.47%6,106,5004兆9826億+2.33%17.671.43
08/261,9061,9181,8971,902-0.51%4,210,2005兆571億+4.03%17.931.45
08/251,9091,9181,8991,911+0.1%3,301,8005兆828億+4.85%18.021.46
08/241,8881,9181,8861,909+0.67%4,915,5005兆775億+5.02%181.46
08/231,9031,9101,8881,897-0.96%4,052,4005兆438億+4.61%17.881.45
08/221,8681,9171,8641,915+2.01%4,690,8005兆926億+5.8%18.061.46
08/191,8541,8831,8521,877+0.72%3,635,1004兆9924億+3.95%17.71.43
08/181,8671,8781,8571,864-1.22%3,740,4004兆9569億+3.27%17.581.42
08/171,8531,8911,8531,887+2.29%5,467,5005兆181億+4.66%17.791.44
08/161,8661,8711,8431,845-0.47%4,118,7004兆9055億+2.42%17.391.41
08/151,8331,8561,8251,853+2.02%4,890,9004兆9286億+3.08%17.481.41
08/121,8171,8211,7931,817+1.85%5,531,7004兆8311億+1.15%17.131.39
08/101,7861,7921,7641,784+0.3%4,451,4004兆7433億-0.52%16.821.36
08/091,8041,8181,7781,778-1.88%4,056,6004兆7291億-0.82%16.771.36
08/081,7941,8161,7891,812+1%3,373,5004兆8195億+1.02%17.091.38
08/051,7611,7941,7601,794+1.68%3,708,0004兆7717億+0.19%16.921.37
08/041,7811,7821,7591,765-0.47%3,765,0004兆6928億-1.42%16.641.35
08/031,7791,7841,7641,773-0.15%5,159,1004兆7149億-0.95%16.721.35
08/021,8101,8131,7731,776-1.91%5,649,9004兆7220億-0.86%16.741.35
08/011,8221,8221,7941,810+0.04%5,355,0004兆8142億+1.02%17.071.38
07/291,8071,8101,7981,810+0.8%5,155,8004兆8124億+1.1%17.061.38
07/281,8011,8011,7781,795+1.05%6,234,3004兆7743億+0.41%16.931.37
07/271,7781,7841,7701,777+0.47%4,554,6004兆7247億-0.52%16.751.35
07/261,7781,7811,7511,768-0.97%6,933,3004兆7025億-0.88%16.671.35
07/251,7681,7951,7641,7860%5,947,2004兆7486億+0.26%16.841.36
07/221,7851,7881,7611,786+0.17%6,964,8004兆7486億+0.37%16.841.36
07/211,7781,7831,7641,783-0.41%7,222,2004兆7406億+0.38%16.811.36
07/201,7831,7931,7621,790+0.17%10,363,5004兆7601億+0.9%16.881.36
07/191,8161,8191,7771,787-1.52%7,322,1004兆7522億+0.79%16.851.36
07/151,8331,8341,7901,815-0.27%4,884,6004兆8257億+2.29%17.111.38
07/141,8361,8401,8151,820-1.64%6,688,8004兆8390億+2.52%17.161.39
07/131,8281,8531,8241,850+1.28%4,848,9004兆9197億+4.17%17.441.41
07/121,8301,8801,8241,827-0.04%8,240,4004兆8577億+2.79%17.221.39
07/111,7901,8281,7841,827+2.95%6,933,0004兆8594億+2.83%17.231.39
07/081,8521,8551,7451,775-0.65%18,864,9004兆7203億-0.06%16.741.35
07/071,7531,7901,7421,787+1.59%8,105,1004兆7513億+0.49%16.851.36
07/061,7671,7681,7471,759-0.72%5,865,6004兆6768億-1.09%16.581.34
07/051,8121,8211,7691,771-1.76%5,503,2004兆7105億-0.54%16.71.35
07/041,7681,8051,7641,803+2.99%5,722,8004兆7947億+1.18%171.37
07/011,7581,7711,7421,751-0.28%5,011,5004兆6555億-1.76%16.511.33
06/301,7731,7841,7521,756-1.24%8,120,7004兆6688億-1.53%16.551.34
06/291,7931,7981,7681,778-0.82%15,624,3004兆7273億-0.24%16.761.36
06/281,7901,7941,7691,792+0.24%5,580,0004兆7663億+0.64%16.91.37
06/271,7821,7901,7641,788+0.75%5,777,1004兆7548億+0.56%16.861.36
06/241,7701,7831,7671,775+0.76%4,959,3004兆7194億-0.13%16.731.35
06/231,7311,7671,7311,761+1.32%5,598,0004兆6839億-0.83%16.611.34
06/221,7481,7481,7171,738+1.26%6,044,1004兆6227億-2.18%16.391.33
06/211,7221,7321,7041,717+0.33%5,354,7004兆5651億-3.61%16.191.31
06/201,7351,7391,6941,711-0.98%4,401,6004兆5501億-4.2%16.131.3
06/171,7021,7331,6801,728+0.47%16,929,6004兆5953億-3.63%16.291.32
06/161,7351,7521,7191,720-0.88%7,568,1004兆5740億-4.44%16.221.31
06/151,7381,7551,7341,735-1.49%6,731,4004兆6148億-3.86%16.361.32
06/141,7811,7921,7481,762-2.06%6,759,9004兆6848億-2.72%16.611.34
06/131,8001,8151,7891,799-2.69%7,936,8004兆7832億-1.01%16.961.37
06/101,8501,8621,8411,848+0.02%6,723,0004兆9153億+1.45%17.431.41
06/091,8551,8651,8421,848-0.73%7,114,5004兆9144億+1.09%17.431.41
06/081,8201,8651,8181,862+1.73%11,365,2004兆9507億+1.67%17.551.42
06/071,8231,8361,8171,830+1.01%4,725,0004兆8665億-0.16%17.261.4
06/061,8141,8261,8031,812-0.28%6,434,1004兆8178億-1.22%17.081.38
06/031,8051,8211,8001,817+0.91%6,294,3004兆8311億-1.11%17.131.39
06/021,8191,8261,7971,800-1.5%4,408,8004兆7876億-2.1%16.981.37
06/011,8011,8351,7871,828+1.35%6,157,2004兆8603億-0.83%17.231.39
05/311,7871,8071,7851,803-0.02%13,707,0004兆7956億-2.42%171.38
05/301,7721,8061,7681,804+2.83%17,149,2004兆7965億-2.66%17.011.38
05/271,7661,7671,7461,754+0.23%7,125,0004兆6644億-5.44%16.541.34
05/261,7331,7531,7331,750+0.52%7,412,7004兆6538億-5.86%16.51.33
05/251,7211,7471,7171,741+0.89%6,864,9004兆6298億-6.55%16.421.33
05/241,7351,7441,7181,726-1.48%6,076,8004兆5891億-7.67%16.271.32
05/231,7671,7821,7311,752-0.89%7,558,8004兆6582億-6.63%16.521.34
05/201,7481,7681,7151,7670%12,558,9004兆6999億-6.04%16.661.35
05/191,7851,8041,7581,767-4%12,003,3004兆6999億-6.24%16.661.35
05/181,8531,8541,8321,841-0.56%5,755,8004兆8958億-2.54%17.361.4
05/171,8691,8731,8471,851-1.49%5,632,5004兆9232億-2.2%17.461.41
05/161,8931,9071,8771,879-0.83%4,068,6004兆9977億-0.83%17.721.43
05/131,8991,9031,8621,895+1.52%4,632,9005兆394億-0.11%17.871.44
05/121,8611,8801,8491,867-0.64%5,354,7004兆9640億-1.65%17.61.42
05/111,9021,9071,8601,879-1.21%6,995,1004兆9959億-1.17%17.711.43
05/101,9211,9301,8901,902-0.99%6,607,8005兆571億-0.07%17.931.45
05/091,9961,9961,9191,921-3.85%6,564,6005兆1076億+0.88%18.111.46
05/061,9692,0031,9581,998+3.19%10,915,8005兆3124億+4.92%18.841.52
05/021,9391,9401,9001,936+1.57%6,342,9005兆1484億+2%18.251.48
04/281,8431,9121,8381,906+3.08%7,555,8005兆686億+0.69%17.971.45
04/271,8501,8641,8331,849-2.24%15,154,8004兆9170億-2.22%17.431.41
04/261,8781,9091,8741,891+0.8%6,102,0005兆296億+0.02%17.831.44
04/251,8601,8821,8461,876-1.26%5,726,7004兆9897億-0.72%17.691.43
04/221,9211,9281,8981,900-1.69%4,144,2005兆536億+0.6%17.921.45
04/211,9331,9411,9221,933-0.19%5,820,0005兆1404億+2.44%18.231.47
04/201,8751,9431,8731,937+4.63%7,511,1005兆1502億+2.85%18.261.48