株価チャート

2022/05/20~2022/10/13

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
20234/1, 株式分割 1→5
2022
10/132,9693,0022,9642,972+0.41%4,634,0006兆1916億-4.44%8.531.54
10/122,9903,0142,9582,960-1.56%7,786,5006兆1666億-5.16%8.51.53
10/113,0163,0442,9973,007-2.72%6,645,0006兆2645億-3.96%8.631.55
10/073,0903,1153,0663,091-1.06%6,114,0006兆4395億-1.56%8.871.6
10/063,1143,1363,0983,124+0.48%5,565,5006兆5082億-0.73%8.971.61
10/053,0803,1153,0623,109+2.51%8,476,5006兆4770億-1.43%8.931.61
10/043,0823,0823,0233,033+1.44%8,846,5006兆3186億-4.05%8.711.57
10/032,9022,9902,8892,990+4.33%9,900,0006兆2291億-5.83%8.581.54
09/302,9192,9312,8372,866-1.82%11,141,0005兆9707億-10.18%8.231.48
09/292,9512,9542,8752,919-0.68%7,719,5006兆811億-9.09%8.441.52
09/282,9612,9872,9132,939-1.24%8,209,0006兆1228億-9.01%8.51.53
09/273,0003,0132,9762,976+0.4%6,016,0006兆1999億-8.43%8.611.55
09/263,0343,0342,9612,964-4.82%8,832,0006兆1749億-9.33%8.571.54
09/223,1033,1233,0923,114-0.89%5,458,0006兆4874億-5.32%9.011.62
09/213,1753,1783,1383,142-1.04%5,023,5006兆5457億-4.96%9.091.64
09/203,2003,2363,1753,175-0.13%5,705,0006兆6145億-4.4%9.181.65
09/163,2003,2093,1793,179-1.79%8,996,0006兆6228億-4.71%9.21.65
09/153,2483,2523,2333,237-0.19%5,311,0006兆7436億-3.32%9.361.69
09/143,2523,2813,2293,243-3.42%8,218,5006兆7561億-3.34%9.381.69
09/133,3523,3583,3353,358+0.45%3,786,0006兆9957億-0.15%9.711.75
09/123,3543,3573,3213,343+1.61%4,352,0006兆9645億-0.71%9.671.74
09/093,2613,2953,2563,290+0.43%7,866,5006兆8541億-2.4%9.521.71
09/083,2303,2873,2183,276+2.47%7,632,5006兆8249億-3.02%9.481.71
09/073,2453,2513,1853,197-1.48%8,426,0006兆6603億-5.55%9.251.66
09/063,2513,2753,2373,245-0.18%3,553,0006兆7603億-4.39%9.391.69
09/053,2003,2543,1983,251+1.15%4,244,0006兆7728億-4.49%9.41.69
09/023,2223,2263,1983,214-0.16%5,257,0006兆6957億-5.75%9.31.67
09/013,2633,2753,2193,219-1.35%7,553,5006兆7061億-5.79%9.311.68
08/313,2303,2663,2253,263-1.06%13,482,0006兆7978億-4.56%9.441.7
08/303,3033,3063,2713,298+0.33%7,276,0006兆8707億-3.51%9.541.72
08/293,2623,2973,2463,287-3.18%8,457,0006兆8478億-3.75%9.511.71
08/263,3853,4103,3833,395+0.44%5,813,5007兆728億-0.64%9.821.77
08/253,3663,3893,3343,380+0.06%6,438,0007兆416億-1.02%9.781.76
08/243,4093,4123,3763,378-0.62%6,720,5007兆374億-1.08%9.771.76
08/233,4253,4283,3873,399-0.76%5,552,5007兆811億-0.32%9.831.77
08/223,3823,4263,3723,425-1.07%7,080,0007兆1353億+0.68%9.911.78
08/193,4893,5023,4623,462+0.17%5,710,0007兆2124億+2.03%10.011.8
08/183,4763,4853,4403,456-2.07%8,115,0007兆1999億+2.19%101.8
08/173,5303,5453,5133,529+0.09%6,341,0007兆3520億+4.72%10.211.84
08/163,5313,5613,5173,526-0.51%4,304,5007兆3457億+5%10.21.84
08/153,5123,5523,5053,544+1.69%5,183,0007兆3832億+5.95%10.251.84
08/123,4953,4963,4563,485+2.23%8,382,0007兆2603億+4.59%10.081.81
08/103,4283,4373,4013,409-0.84%4,978,0007兆1020億+2.74%9.861.77
08/093,4663,4713,4253,438-0.78%4,313,5007兆1624億+3.93%9.941.79
08/083,4333,4743,4273,465+0.38%3,761,0007兆2186億+5.13%10.021.8
08/053,4223,4593,4083,452-0.23%4,774,0007兆1915億+5.21%9.991.8
08/043,4493,4713,4383,460+0.7%4,068,5007兆2082億+5.97%10.011.8
08/033,4253,4493,4073,436-0.12%5,123,0007兆1582億+5.66%9.941.79
08/023,4583,4653,4243,440-1.4%4,993,5007兆1666億+6.17%9.951.79
08/013,4013,4993,4013,489+2.86%7,018,0007兆2686億+8.09%10.091.82
07/293,4033,4273,3703,392-0.35%7,804,0007兆666億+5.74%9.811.77
07/283,4703,5123,3683,404+4.19%16,614,0007兆916億+6.81%9.851.77
07/273,2103,2863,1983,267+1.11%6,886,5006兆8061億+2.99%9.451.7
07/263,2453,2573,2263,231+0.06%4,613,5006兆7311億+2.09%9.351.68
07/253,2603,2643,2283,229-3.03%6,264,0006兆7270億+2.25%9.341.68
07/223,3633,3633,3013,330-0.63%7,392,0006兆9374億+5.41%9.631.73
07/213,3333,3663,3263,351-0.62%6,702,5006兆9811億+5.94%9.691.74
07/203,3353,3783,3343,372+3.69%5,710,5007兆249億+6.47%9.751.76
07/193,2013,2563,2013,252+1.5%3,715,0006兆7749億+2.55%9.411.69
07/153,1903,2243,1833,204+0.03%3,204,5006兆6749億+0.79%9.271.67
07/143,1603,2073,1603,203+0.31%3,735,0006兆6728億+0.22%9.271.67
07/133,1713,2043,1673,193+1.33%4,349,5006兆6520億-0.65%9.241.66
07/123,2063,2093,1463,151-2.6%4,858,0006兆5645億-2.6%9.111.64
07/113,2563,2773,2203,235+1.22%4,135,0006兆7395億-0.64%9.361.68
07/083,2303,2563,1883,196-0.28%8,619,0006兆6582億-2.38%9.241.66
07/073,1203,2153,1203,205+1.68%7,487,5006兆6770億-2.67%9.271.67
07/063,1503,1783,1403,152-0.28%6,535,5006兆5666億-4.86%9.121.64
07/053,1593,1943,1373,161+0.6%5,830,5006兆5853億-5.25%9.141.65
07/043,1093,1423,1053,142+1.95%6,224,0006兆5457億-6.38%9.091.64
07/013,0993,1103,0583,082+0.72%9,179,0006兆4207億-8.71%8.921.6
06/303,0603,0933,0503,060-1.99%10,576,0006兆3749億-9.89%8.851.59
06/293,0883,1243,0733,122-0.1%9,900,5006兆5041億-8.53%9.161.65
06/283,0813,1313,0523,125-0.48%8,591,5006兆5103億-8.89%9.171.65
06/273,0893,1553,0823,140+4.74%10,088,0006兆5416億-8.91%9.211.66
06/242,9003,0172,8822,998+4.31%16,497,0006兆2457億-13.45%8.791.58
06/232,9993,0032,8722,874-5.15%15,262,0005兆9874億-17.6%8.431.52
06/223,1673,1693,0273,030-2.16%7,630,0006兆3124億-13.8%8.891.6
06/213,1213,1343,0473,097+1.64%7,706,5006兆4520億-12.51%9.081.63
06/203,2713,2813,0453,047-6.39%13,146,0006兆3478億-14.41%8.941.61
06/173,2783,2913,2413,255-4.96%15,500,0006兆7811億-9.13%9.551.72
06/163,5013,5093,4253,425-1.01%8,418,0007兆1353億-4.73%10.051.81
06/153,4643,4763,4553,460-0.23%6,177,0007兆2082億-3.89%10.151.83
06/143,4203,4693,4193,468+0.55%6,863,0007兆2249億-3.77%10.171.83
06/133,5203,5353,4493,449-4.8%11,133,0007兆1853億-4.41%10.121.82
06/103,6323,6453,6103,623-1.2%7,472,0007兆5478億+0.25%10.631.91
06/093,6983,7013,6613,667-1.19%6,031,5007兆6395億+1.41%10.761.94
06/083,7203,7303,6913,711+1.2%5,411,5007兆7311億+2.74%10.881.96
06/073,7003,7003,6653,667-0.46%4,437,0007兆6395億+1.66%10.761.94
06/063,6593,6953,6323,684-0.08%3,916,0007兆6749億+2.3%10.81.94
06/033,7293,7393,6793,687-0.41%5,929,0007兆6811億+2.56%10.811.95
06/023,7203,7273,6883,702-0.38%6,125,0007兆7124億+3.15%10.861.95
06/013,6663,7163,6443,716+1.34%5,525,0007兆7415億+3.71%10.91.96
05/313,6443,6673,6233,667+0.47%22,942,0007兆6395億+2.49%10.761.94
05/303,5873,6693,5783,650+2.3%8,034,0007兆6040億+2.16%10.711.93
05/273,5703,5773,5473,568+2.06%5,818,5007兆4332億+0.03%10.461.88
05/263,4983,5243,4763,496-1.38%8,881,5007兆2832億-1.83%10.251.85
05/253,5503,5583,5293,545+0.14%6,704,5007兆3853億-0.45%10.41.87
05/243,5763,5813,5403,540-1.2%6,997,5007兆3749億-0.56%10.381.87
05/233,6463,6653,5653,5830%5,712,0007兆4645億+0.67%10.511.89
05/203,5173,5853,5123,583+0.9%8,683,5007兆4645億+0.84%10.511.89