株価チャート

2022/07/28~2022/12/22

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
12/221,0641,0661,0421,053-1.03%2,645,8002兆4961億-6.81%31.142.15
12/211,0671,0731,0481,064-1.02%3,410,6002兆5222億-6.01%31.462.18
12/201,1211,1211,0261,075-4.19%3,894,5002兆5483億-5.12%31.792.2
12/191,1171,1361,1081,122-1.06%2,695,2002兆6597億-0.88%33.182.29
12/161,1301,1551,1231,134-1.82%3,178,5002兆6881億+0.53%33.532.32
12/151,1621,1751,1491,155-0.86%2,124,5002兆7379億+3.03%34.162.36
12/141,1661,1681,1471,165+0.52%2,749,2002兆7616億+4.48%34.452.38
12/131,1901,1951,1591,159-2.52%3,155,5002兆7474億+4.51%34.272.37
12/121,1751,1941,1711,189-0.5%1,984,1002兆8185億+7.89%35.162.43
12/091,1881,1991,1821,195+0.84%3,713,7002兆8327億+9.33%35.342.44
12/081,2061,2071,1791,185+2.86%3,867,4002兆8090億+9.22%35.042.42
12/071,1471,1681,1401,152-0.86%3,065,3002兆7308億+7.06%34.072.36
12/061,1601,1721,1471,162-1.27%2,217,3002兆7545億+8.8%34.362.38
12/051,1671,1921,1561,177+2.88%5,139,2002兆7900億+11.14%34.812.41
12/021,1501,1571,1321,144-1.63%3,717,0002兆7118億+8.95%33.832.34
12/011,1401,1721,1381,163+3.84%4,407,0002兆7569億+11.51%34.392.38
11/301,1311,1421,1151,120-1.15%6,320,6002兆6549億+8.32%33.122.29
11/291,0961,1361,0791,133+3.56%5,536,1002兆6857億+10.32%33.512.32
11/281,1021,1031,0761,094-1%2,675,5002兆5933億+7.25%32.352.24
11/251,1131,1191,0951,105-0.36%1,898,3002兆6194億+8.87%32.682.26
11/241,0861,1131,0801,109+4.03%3,534,0002兆6288億+9.91%32.82.27
11/221,0991,1091,0621,066-2.47%4,364,9002兆5269億+6.28%31.522.18
11/211,0881,0981,0721,093-3.02%5,796,9002兆5909億+9.63%32.322.23
11/181,1261,1361,1111,127+1.26%3,838,1002兆6715億+13.84%33.332.3
11/171,1251,1391,1041,113+1.64%4,001,1002兆6383億+13.34%32.912.28
11/161,1041,1231,0831,095+0.37%5,342,1002兆5957億+12.31%32.382.24
11/151,1011,1161,0611,091+4%7,607,3002兆5862億+12.71%32.262.23
11/141,0451,0671,0281,049+3.25%6,817,1002兆4866億+8.82%31.022.14
11/119971,0239951,016+5.07%3,551,7002兆4084億+5.61%30.052.08
11/10980984953967-3.3%3,416,0002兆2922億+0.52%28.61.98
11/091,0081,0089861,000-1.19%2,202,8002兆3705億+3.84%29.572.04
11/081,0001,0279991,012+1.5%3,297,4002兆3989億+5.09%29.932.07
11/079811,010976997+3.64%3,428,4002兆3634億+3.64%29.482.04
11/04964966941962-2.24%4,230,5002兆2804億-0.1%28.451.97
11/02952984950984+2.07%3,269,2002兆3325億+1.86%29.12.01
11/01955964945964+1.47%2,911,5002兆2851億-0.41%28.511.97
10/31962969937950+0.32%2,669,9002兆2519億-2.06%28.091.94
10/28944966943947-0.94%7,301,2002兆2448億-2.67%281.94
10/27957961945956+0.1%2,483,6002兆2662億-2.05%28.271.95
10/26965966953955+0.53%2,320,8002兆2638億-2.65%28.241.95
10/25956959943950+0.85%2,297,7002兆2519億-3.65%28.091.94
10/24970977941942-1.36%2,627,7002兆2330億-5.04%27.861.93
10/21960966949955-1.44%3,274,3002兆2638億-4.4%28.241.95
10/20948974946969+1.25%3,807,0002兆2970億-3.68%28.661.98
10/19950974946957+1.06%3,587,2002兆2685億-5.34%28.31.96
10/18938947929947+3.38%3,716,1002兆2448億-6.88%281.94
10/17912916895916-1.08%3,467,7002兆1713億-10.37%27.091.87
10/14945945926926-0.11%2,560,2002兆1950億-9.83%27.381.89
10/13929939920927-0.75%2,348,5002兆1974億-10.09%27.411.9
10/12928935918934+0.11%3,302,2002兆2140億-9.85%27.621.91
10/11965965928933-5.18%5,582,6002兆2116億-10.37%27.591.91
10/07989996977984-1.89%3,441,5002兆3325億-5.93%29.12.01
10/061,0001,0189951,0030%4,623,7002兆3776億-4.48%29.662.05
10/051,0191,0239831,003-0.79%4,547,8002兆3776億-4.66%29.662.05
10/041,0061,0199991,011+2.02%4,536,9002兆3965億-4.08%29.92.07
10/039761,002971991+1.23%4,345,1002兆3491億-6.33%29.312.03
09/301,0091,015969979-5.23%3,947,1002兆3207億-7.73%28.951.87
09/291,0501,0511,0181,033-0.19%3,061,5002兆4487億-2.91%30.551.98
09/281,0171,0351,0141,035+0.19%4,801,1002兆4534億-2.82%30.611.98
09/279991,0409991,033+2.68%3,511,1002兆4487億-3.19%30.551.98
09/261,0021,0119881,006-2.52%3,788,6002兆3847億-5.89%29.751.92
09/221,0241,0351,0111,032+0.49%3,805,8002兆4463億-3.82%30.521.97
09/211,0501,0541,0171,027-4.29%2,891,1002兆4345億-4.64%30.371.96
09/201,0951,0981,0731,073-1.38%1,770,6002兆5435億-0.74%31.732.05
09/161,1001,1001,0761,088-1.54%3,832,8002兆5791億+0.74%32.172.08
09/151,1031,1121,0891,105+0.27%2,007,7002兆6194億+2.41%32.682.11
09/141,0841,1021,0791,102-1.96%2,492,4002兆6123億+2.23%32.592.11
09/131,1041,1301,1011,124+1.54%2,112,8002兆6644億+4.36%33.242.15
09/121,1101,1171,1021,107+0.73%1,648,8002兆6241億+2.98%32.742.12
09/091,0601,1001,0561,099+1.2%3,043,9002兆6051億+2.42%32.52.1
09/081,0571,0921,0571,086+5.44%3,389,0002兆5743億+1.59%32.122.08
09/071,0311,0361,0041,030+0.98%2,262,9002兆4416億-3.56%30.461.97
09/061,0571,0601,0201,020-3.77%2,398,4002兆4179億-4.4%30.161.95
09/051,0471,0721,0381,060+0.57%1,907,0002兆5127億-0.75%31.352.03
09/021,0521,0621,0361,054-0.38%2,173,9002兆4985億-1.13%31.172.02
09/011,0751,0971,0571,058-2.58%2,824,9002兆5080億-0.75%31.292.02
08/311,0591,0921,0551,086+1.78%6,659,2002兆5743億+1.97%32.122.08
08/301,0521,0681,0431,067+1.81%2,344,8002兆5293億+0.38%31.552.04
08/291,0621,0671,0481,048-5.24%3,491,1002兆4842億-1.32%30.992
08/261,0761,1181,0761,106+3.36%3,434,0002兆6217億+4.14%32.712.12
08/251,0561,0721,0541,070+2.1%1,947,0002兆5364億+1.04%31.642.05
08/241,0531,0631,0481,048-0.57%2,039,1002兆4842億-0.85%30.992
08/231,0761,0791,0501,054-2.68%2,688,1002兆4985億-0.19%31.172.02
08/221,0991,1021,0771,083-0.91%3,332,4002兆5672億+2.65%32.032.07
08/191,1141,1191,0841,093-1%2,793,5002兆5909億+3.9%32.322.09
08/181,1291,1391,1011,104-2.82%4,040,8002兆6170億+4.84%32.652.11
08/171,1301,1491,1141,136+0.8%3,858,5002兆6929億+8.09%33.592.17
08/161,0681,1271,0681,127+6.72%6,765,5002兆6715億+7.33%33.332.16
08/151,0571,0631,0401,056+1.34%2,689,5002兆5032億+0.57%31.232.02
08/121,0871,0871,0331,042-3.61%6,287,9002兆4700億-0.95%30.811.99
08/101,0821,0871,0671,0810%2,369,4002兆5625億+2.46%31.972.07
08/091,0681,0841,0641,081+0.84%2,627,1002兆5625億+2.37%31.972.07
08/081,0461,0761,0401,072+1.8%3,471,9002兆5411億+1.52%31.72.05
08/051,0271,0601,0201,053+3.03%2,918,5002兆4961億-0.28%31.142.01
08/041,0351,0421,0181,022-1.92%2,601,2002兆4226億-3.04%30.221.95
08/031,0391,0661,0351,042+1.76%2,311,9002兆4700億-1.14%30.811.99
08/021,0581,0661,0241,024-1.35%2,923,4002兆4274億-2.85%30.281.96
08/011,0161,0381,0021,038+2.77%2,611,8002兆4605億-1.7%30.71.99
07/291,0421,0491,0071,010-3.07%3,648,6002兆3942億-4.36%29.871.93
07/281,0441,0451,0131,042+0.97%3,792,9002兆4700億-1.33%30.811.99