株価チャート

2022/06/13~2022/11/07

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
11/076,8506,9256,8306,895+2.09%1,197,6003兆5483億+1.06%12.61.03
11/046,7196,7866,6666,754-0.76%1,394,5003兆4757億-0.92%12.351.01
11/026,7896,8716,7896,806-0.07%831,7003兆5025億-0.15%12.441.01
11/016,7926,8446,7766,811-0.12%798,2003兆5051億+0.01%12.451.01
10/316,7806,8346,7746,819+1.19%967,0003兆5092億+0.29%12.461.01
10/286,6886,7796,6486,739-0.4%2,472,5003兆4680億-0.85%12.321
10/276,8246,8426,7406,766-2.1%1,393,4003兆4819億-0.49%12.371.01
10/266,9446,9726,9036,911-0.26%996,8003兆5565億+1.59%12.631.03
10/256,9016,9496,8806,929+1.26%933,1003兆5658億+1.9%12.671.03
10/246,9006,9316,8416,843+0.91%936,3003兆5215億+0.6%12.511.02
10/216,7686,8246,7676,781-0.46%853,1003兆4896億-0.41%12.41.01
10/206,8016,8516,7766,812-0.69%968,5003兆5056億-0.21%12.451.01
10/196,8516,8806,8386,859+0.09%771,6003兆5298億+0.28%12.541.02
10/186,8806,8916,7846,853+1.11%954,2003兆5267億+0.06%12.531.02
10/176,7106,7866,6996,778-0.56%1,126,4003兆4881億-1.18%12.391.01
10/146,7806,8626,7706,816+2.04%1,829,3003兆5076億-0.71%12.461.01
10/136,6816,7086,6346,680-0.16%963,3003兆4376億-2.81%12.210.99
10/126,6646,7076,6286,691+0.65%1,519,1003兆4433億-2.82%12.231
10/116,7526,7676,6306,648-4.5%2,220,4003兆4212億-3.62%12.150.99
10/076,8857,0006,8626,961-0.76%1,694,6003兆5823億+0.67%12.721.04
10/067,0257,0546,9937,014-0.5%1,575,1003兆6095億+1.34%12.821.04
10/057,0027,0696,9847,049+1.44%1,749,3003兆6275億+1.76%12.891.05
10/046,9546,9616,8846,949+2.03%1,749,4003兆5761億+0.29%12.71.03
10/036,6096,8116,5856,811+3.06%1,760,1003兆5051億-1.92%12.451.01
09/306,6646,7306,6056,609-1.86%1,945,8003兆4011億-5.07%12.080.97
09/296,7096,7616,6216,7340%1,753,1003兆4654億-3.61%12.30.99
09/286,6206,7346,6156,734+1.17%2,219,2003兆4654億-3.94%12.30.99
09/276,6246,7046,6196,656+1.74%1,571,2003兆4253億-5.45%12.160.98
09/266,6596,6626,5366,542-3.17%1,489,9003兆3666億-7.53%11.950.96
09/226,7456,7786,7086,756-0.65%1,077,3003兆4768億-5.05%12.340.99
09/216,8176,8546,7936,800-0.69%1,102,2003兆4994億-4.88%12.421
09/206,9016,9496,8476,847-0.19%985,6003兆5236億-4.56%12.511.01
09/166,8806,8936,8556,860-1.65%1,611,8003兆5303億-4.67%12.531.01
09/156,9877,0166,9646,975-0.34%980,1003兆5895億-3.33%12.741.03
09/147,0207,0436,9836,999-3.05%1,627,4003兆6018億-3.24%12.781.03
09/137,1907,2407,1267,219+0.81%1,035,5003兆7150億-0.46%13.191.06
09/127,1987,2257,1447,161+0.97%1,007,6003兆6852億-1.43%13.081.05
09/097,0607,1187,0317,092-0.06%1,841,2003兆6497億-2.62%12.951.04
09/086,9867,0996,9597,096+2.47%1,314,9003兆6517億-2.81%12.961.04
09/077,0077,0296,9106,925-1.16%1,307,4003兆5637億-5.38%12.651.02
09/066,9857,0526,9517,006+0.3%825,6003兆6054億-4.55%12.81.03
09/057,0007,0176,9586,985-0.37%792,8003兆5946億-5.15%12.761.03
09/027,0707,0716,9927,011-0.95%1,181,3003兆6080億-5.09%12.811.03
09/017,1377,1467,0577,078-0.46%1,294,6003兆6425億-4.49%12.931.04
08/317,0587,1447,0317,111-0.77%1,574,2003兆6595億-4.29%12.991.05
08/307,1507,1777,1057,166+0.73%681,8003兆6878億-3.8%13.091.05
08/297,1747,1967,0957,114-2.87%1,188,3003兆6610億-4.71%12.991.05
08/267,2757,3497,2677,324+1.12%760,2003兆7691億-2.22%13.381.08
08/257,2187,2607,1977,243+0.5%732,5003兆7274億-3.47%13.231.07
08/247,3057,3097,2007,207-1.85%1,185,5003兆7089億-4.14%13.161.06
08/237,4267,4327,3347,343-1.78%941,8003兆7788億-2.44%13.411.08
08/227,5007,5257,4517,476-0.94%790,3003兆8473億-0.65%13.661.1
08/197,6007,6407,5417,547+0.31%981,6003兆8838億+0.31%13.791.11
08/187,5237,5667,5047,524-1.31%1,266,1003兆8720億+0.05%13.741.11
08/177,4507,6247,4487,624+2.86%1,463,6003兆9235億+1.44%13.931.12
08/167,5127,5177,3587,412+0.01%1,097,7003兆8144億-1.36%13.541.09
08/157,3187,4257,2887,411+1.05%1,213,5003兆8138億-1.49%13.541.09
08/127,5487,5507,1917,334-1.11%3,132,8003兆7742億-2.63%13.41.08
08/107,5057,5057,3937,416-0.76%1,164,6003兆8164億-1.61%13.551.09
08/097,5247,5907,4487,473-1.06%1,040,7003兆8457億-0.85%13.651.1
08/087,5507,5967,5177,553-0.75%867,6003兆8869億+0.23%13.81.11
08/057,5287,6107,5207,610+0.91%1,051,9003兆9163億+1.08%13.91.12
08/047,6197,6467,5077,541+0.03%1,045,8003兆8807億+0.33%13.771.11
08/037,4907,5417,4357,539+1.07%845,1003兆8797億+0.44%13.771.11
08/027,5187,5397,4087,459-1.79%1,155,6003兆8385億-0.49%13.621.1
08/017,5447,6217,5277,595+0.46%1,024,7003兆9085億+1.42%13.871.12
07/297,6107,6937,5377,560-0.63%1,114,9003兆8905億+1.18%13.811.11
07/287,6107,6417,5477,608+0.5%1,111,2003兆9152億+2.09%13.91.12
07/277,5157,5827,4757,570+0.01%848,7003兆8957億+1.9%13.831.11
07/267,5667,6047,5297,569-0.29%744,2003兆8952億+2.16%13.831.11
07/257,6637,6827,5607,591-1.71%1,019,8003兆9065億+2.85%13.871.12
07/227,6757,7387,6487,723+0.91%1,367,7003兆9744億+5.05%14.111.14
07/217,6287,6537,5517,653+0.46%992,0003兆9384億+4.48%13.981.13
07/207,5487,6187,5287,618+2.59%1,280,8003兆9204億+4.41%13.921.12
07/197,3407,4647,3297,426+1.78%997,5003兆8216億+2.1%13.561.09
07/157,4177,4417,2917,296-2.2%1,805,5003兆7547億+0.47%13.331.07
07/147,3847,4747,3747,460+0.4%796,3003兆8391億+2.71%13.631.1
07/137,4567,5817,4187,430-0.03%1,324,0003兆8236億+2.33%13.571.09
07/127,5487,5507,3807,432-1.95%1,129,6003兆8246億+2.27%13.581.09
07/117,7247,7357,5577,580-0.55%1,032,5003兆9008億+4.44%13.851.12
07/087,6327,7367,6007,622-0.13%1,730,5003兆9224億+5.31%13.921.12
07/077,5157,6447,4937,632+2.26%1,478,9003兆9276億+5.74%13.941.12
07/067,3277,4897,3107,463+0.54%1,342,6003兆8406億+3.72%13.631.1
07/057,4907,4907,3437,423-0.36%1,071,5003兆8200億+3.38%13.561.09
07/047,4007,4917,3547,450+1.02%963,4003兆8339億+3.95%13.611.1
07/017,3377,5447,3297,375+1.33%1,763,6003兆7953億+3.18%13.471.09
06/307,3657,4907,2477,278-0.11%2,260,5003兆7454億+2.13%13.291.07
06/297,2907,3207,2137,286-0.12%2,039,5003兆7495億+2.53%13.311.07
06/287,3157,3337,2507,295-0.05%999,8003兆7541億+2.92%13.321.07
06/277,2737,3467,2687,299+1.86%1,277,9003兆7562億+3.22%13.331.07
06/247,1007,1897,0447,166+1.65%981,4003兆6878億+1.52%13.091.05
06/237,0337,0987,0317,0500%686,2003兆6281億-0.01%12.881.04
06/227,0787,1067,0267,050-0.06%836,5003兆6281億+0.09%12.881.04
06/216,9367,0936,9127,054+2.53%1,213,2003兆6301億+0.1%12.881.04
06/206,9126,9556,8016,880+0.36%1,168,2003兆5406億-2.34%12.571.01
06/176,8076,9136,7906,855-2.86%1,738,4003兆5277億-2.79%12.521.01
06/167,0197,1027,0127,057+1.99%1,074,7003兆6317億-0.08%12.891.04
06/157,0307,0466,9166,919-1.91%1,047,2003兆5606億-2.02%12.641.02
06/147,0427,0736,9907,054-1.27%1,207,3003兆6301億-0.27%12.881.04
06/137,1657,1887,1007,145-2.32%1,315,3003兆6770億+0.99%13.051.05