株価チャート

2022/06/27~2022/11/21

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
11/213,4673,5203,4643,512+1.09%2,613,2005兆8968億+1.04%15.434.06
11/183,4673,4863,4383,474+0.67%2,306,4005兆8330億-0.37%15.264.01
11/173,4353,4773,4283,451+0.67%2,513,1005兆7944億-1.29%15.163.99
11/163,4613,4623,3973,428-0.61%2,202,4005兆7558億-2.25%15.063.96
11/153,4723,5173,4453,449-1.68%2,871,3005兆7910億-1.96%15.153.98
11/143,4713,5333,4563,508+2.1%3,129,4005兆8901億-0.65%15.414.05
11/113,3923,4393,3783,436+2.29%3,439,1005兆7692億-3.02%15.13.97
11/103,3503,3663,3373,359-0.65%2,033,8005兆6399億-5.59%14.763.88
11/093,3783,3893,3573,381-0.15%2,722,6005兆6768億-5.43%14.853.9
11/083,4003,4233,3783,386+0.47%2,135,2005兆6852億-5.58%14.883.91
11/073,3353,3833,3353,370+0.84%2,184,5005兆6584億-6.28%14.813.89
11/043,3653,3893,3353,342-2.57%3,533,3005兆6114億-7.32%14.683.86
11/023,4203,4383,4023,430-0.61%2,957,2005兆7591億-5.04%15.073.96
11/013,4653,4803,4373,451+0.03%2,006,0005兆7944億-4.46%15.163.99
10/313,4353,4703,4303,450+0.79%2,501,7005兆7927億-4.46%15.163.98
10/283,4183,4423,3993,423-0.81%6,391,4005兆7474億-5.15%15.043.95
10/273,4763,4763,4273,451-0.4%2,400,4005兆7944億-4.4%15.163.99
10/263,4023,5013,3973,465+2.03%4,025,2005兆8179億-4.07%15.224
10/253,4923,4993,3933,396-3.5%5,757,5005兆7020億-6.03%14.923.92
10/243,6043,6153,5193,519-1.46%2,120,3005兆9086億-2.82%15.464.06
10/213,5883,6283,5583,571-0.92%1,798,1005兆9959億-1.44%15.694.12
10/203,6173,6403,5913,604-1.4%1,946,4006兆513億-0.61%15.834.16
10/193,7603,7693,6473,655-1.69%2,212,8006兆1369億+0.72%16.064.22
10/183,7503,7613,7093,718+1.23%2,180,1006兆2427億+2.45%16.334.29
10/173,7243,7393,6583,673-2.93%2,147,7006兆1671億+1.35%16.144.24
10/143,7293,8033,7083,784+2.3%2,969,2006兆3535億+4.59%16.624.37
10/133,7483,7753,6983,699-0.83%1,705,2006兆2108億+2.52%16.254.27
10/123,7103,7663,6893,730+0.84%2,197,3006兆2628億+3.52%16.394.31
10/113,7373,7483,6763,699-2.07%2,174,6006兆2108億+2.84%16.254.27
10/073,7533,7973,7273,777-0.63%1,943,2006兆3418億+5.18%16.594.36
10/063,8003,8343,7693,801-0.18%2,061,6006兆3820億+6.03%16.74.39
10/053,8123,8293,7653,808+0.47%2,685,8006兆3938億+6.4%16.734.4
10/043,7353,7903,7073,790+3.27%2,710,8006兆3636億+6.1%16.654.38
10/033,6133,6713,5803,670+1.21%2,366,2006兆1621億+2.83%16.124.24
09/303,6373,6793,6083,626-0.11%4,237,2006兆882億+1.54%15.934.19
09/293,5263,6303,5253,630+4.31%2,832,2006兆949億+1.57%15.954.19
09/283,4063,4823,4063,480+1.4%4,064,0005兆8431億-2.74%15.294.02
09/273,4253,4593,4113,432+0.41%1,854,9005兆7625億-4.45%15.083.96
09/263,3363,4373,3363,418+0.44%2,599,4005兆7390億-5.21%15.023.95
09/223,4113,4213,3713,403-1.22%1,773,2005兆7138億-6.07%14.953.93
09/213,4673,4923,4373,445-1.49%1,732,4005兆7843億-5.41%15.143.98
09/203,5363,5503,4923,497-1.05%1,688,8005兆8716億-4.43%15.364.04
09/163,5573,5723,5313,534-0.87%2,201,4005兆9337億-3.81%15.534.08
09/153,5663,5943,5363,565+0.08%1,433,1005兆9858億-3.31%15.664.12
09/143,5413,5943,5343,562-2.68%2,575,3005兆9808億-3.63%15.654.11
09/133,6653,6893,6513,660-0.11%1,287,5006兆1453億-1.21%16.084.23
09/123,6653,6763,6363,664+0.11%1,228,6006兆1520億-1.24%16.14.23
09/093,6313,6753,6083,660+1.72%2,897,6006兆1453億-1.45%16.084.23
09/083,5623,5983,5523,598+2.57%2,236,9006兆412億-3.15%15.814.16
09/073,5553,5663,4663,508-1.35%2,310,7005兆8901億-5.62%15.414.05
09/063,5503,6043,5493,556-0.11%1,172,4005兆9707億-4.43%15.624.11
09/053,5503,5833,5413,560-0.92%1,005,2005兆9774億-4.58%15.644.11
09/023,5933,6043,5603,593+1.38%2,306,5006兆328億-3.88%15.794.15
09/013,5603,5793,5353,544-1.8%2,150,2005兆9505億-5.32%15.574.09
08/313,6203,6263,5943,609-1.34%2,698,1006兆597億-3.73%15.864.17
08/303,6763,6913,6393,658+0.44%1,254,6006兆1419億-2.4%16.074.22
08/293,6153,6533,6153,642-1.7%1,886,3006兆1151億-2.88%164.21
08/263,7163,7443,7003,705-0.48%1,280,1006兆2209億-1.31%16.284.28
08/253,7213,7283,6813,723+0.32%1,301,3006兆2511億-0.9%16.364.3
08/243,7333,7403,7063,711-0.43%1,337,2006兆2309億-1.22%16.34.29
08/233,7733,7843,7203,727-2.43%1,754,4006兆2578億-0.75%16.374.3
08/223,7893,8373,7863,820+0.53%1,402,4006兆4140億+1.76%16.784.41
08/193,8393,8573,7973,800-1.07%1,377,0006兆3804億+1.39%16.694.39
08/183,8683,8743,8243,841-0.98%1,141,5006兆4492億+2.56%16.874.44
08/173,8493,8793,8363,879+0.36%2,095,0006兆5130億+3.74%17.044.48
08/163,8513,8673,8233,865-0.08%1,243,0006兆4895億+3.51%16.984.46
08/153,8853,8903,8533,868+0.18%1,896,5006兆4945億+3.84%16.994.47
08/123,9143,9303,8383,861+2.03%4,141,8006兆4828億+3.87%16.964.46
08/103,7713,8203,7713,784+0.03%1,723,7006兆3535億+2.05%16.624.37
08/093,8083,8423,7753,783+0.08%1,747,9006兆3518億+2.27%16.624.37
08/083,7403,7853,7273,780+0.27%1,361,4006兆3468億+2.47%16.614.37
08/053,7203,7703,7113,770+1.97%1,911,7006兆3300億+2.53%16.564.35
08/043,7173,7243,6473,697+1.37%2,253,8006兆2074億+0.87%16.244.27
08/033,6473,6663,6163,647+1%2,294,0006兆1235億-0.3%16.024.21
08/023,7503,7703,6103,611-4.87%2,838,4006兆630億-1.23%15.864.17
08/013,7263,8163,7183,796+1.66%2,847,5006兆3737億+3.86%16.684.38
07/293,7233,7743,7113,734+0.43%3,624,9006兆2696億+2.44%16.44.31
07/283,7423,7423,6323,718+0.7%15,023,4006兆2427億+2.28%16.334.29
07/273,6383,7043,6313,692+2.7%3,660,8006兆1990億+1.93%16.224.26
07/263,6863,7043,5893,595-3%3,428,4006兆362億-0.36%15.794.15
07/253,7393,7493,6823,706-1.15%2,731,5006兆2225億+3.03%16.284.28
07/223,7283,8343,6683,749-0.5%4,464,3006兆2947億+4.69%16.474.33
07/213,7153,7683,6843,768+0.96%3,349,3006兆3266億+5.66%16.554.35
07/203,6883,7343,6763,732+2.44%2,700,8006兆2662億+5.13%16.44.31
07/193,7023,7073,6203,643-1.65%2,434,6006兆1168億+2.94%164.21
07/153,6903,7333,6833,704+0.41%2,057,2006兆2192億+4.75%16.274.28
07/143,6853,7073,6563,689-0.86%1,825,5006兆1940億+4.45%16.214.26
07/133,6773,7483,6773,721+0.7%1,827,5006兆2477億+5.38%16.354.3
07/123,7033,7433,6803,695-1.12%2,437,4006兆2041億+4.76%16.234.27
07/113,7273,7613,7053,737+2.19%2,512,0006兆2746億+6.16%16.424.32
07/083,7143,7143,6103,657-0.19%4,208,9006兆1403億+4.13%16.074.22
07/073,6323,6753,6023,664+1.1%2,485,7006兆1520億+4.51%16.14.23
07/063,5463,6393,5463,624+1.48%2,598,0006兆849億+3.54%15.924.19
07/053,5613,5893,5293,571+1.19%1,399,0005兆9959億+2.12%15.694.12
07/043,5163,5703,5113,529+1.52%1,620,6005兆9253億+0.97%15.54.08
07/013,5083,5333,4383,476+0.17%2,828,5005兆8364億-0.52%15.274.01
06/303,5743,5763,4513,470-1.64%3,418,1005兆8263億-0.63%15.244.01
06/293,5353,5453,5063,528-1.7%3,456,0005兆9237億+1.06%15.494.07
06/283,5653,5973,5403,589+0.36%1,853,9006兆261億+2.81%15.764.14
06/273,5993,6063,5653,576+0.17%1,485,3006兆43億+2.49%15.714.13