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
11/07504509501504+1.2%14,564,0001兆6280億+3.07%10.750.55
11/04502502497498-0.99%12,383,1001兆6086億+2.26%10.630.54
11/02496507495503+1.41%17,850,6001兆6248億+3.5%10.730.55
11/01493497491496+1.22%11,225,7001兆6022億+2.27%10.580.54
10/314894924884900%10,499,2001兆5828億+1.03%10.450.54
10/28492493489490-0.41%35,226,9001兆5828億+1.03%10.450.54
10/27492494490492+0.41%11,207,2001兆5892億+1.23%10.50.54
10/26491493488490-0.61%13,210,4001兆5828億+0.82%10.450.54
10/25487496485493+2.28%13,881,6001兆5925億+1.23%10.520.54
10/24489489482482-0.41%10,850,2001兆5569億-1.23%10.280.53
10/21481486481484+0.41%12,480,5001兆5634億-1.02%10.330.53
10/204854874814820%10,076,5001兆5569億-1.63%10.280.53
10/194804844794820%12,472,8001兆5569億-1.83%10.280.53
10/18482484480482-0.21%14,359,4001兆5569億-2.03%10.280.53
10/17483485481483-1.23%14,226,2001兆5602億-2.03%10.310.53
10/14491493487489+1.24%14,684,3001兆5796億-1.21%10.430.53
10/13486486482483-0.41%10,062,5001兆5602億-2.62%10.310.53
10/12487488480485-1.22%15,189,0001兆5666億-2.41%10.350.53
10/11492499490491+0.2%24,375,7001兆5860億-1.41%10.480.54
10/07493494490490-1.01%16,572,3001兆5828億-1.8%10.450.54
10/06494501493495+0.41%17,687,8001兆5989億-1%10.560.54
10/05492496489493-0.4%16,360,5001兆5925億-1.79%10.520.54
10/04483497482495+3.99%24,622,1001兆5989億-1.59%10.560.54
10/03470476467476+2.37%16,165,2001兆5376億-5.74%10.160.52
09/30470474461465-1.9%18,249,8001兆5020億-8.28%9.920.47
09/29472478469474+0.42%16,871,0001兆5311億-6.88%10.40.49
09/28480482468472-1.05%17,712,0001兆5246億-7.63%10.360.49
09/27478486475477-0.21%15,978,5001兆5408億-7.02%10.470.49
09/26493494476478-5.53%33,732,4001兆5440億-7.18%10.490.49
09/22500507498506+0.2%12,890,6001兆6345億-1.94%11.110.52
09/215045075035050%14,110,4001兆6312億-2.13%11.080.52
09/205055105035050%11,021,9001兆6312億-1.94%11.080.52
09/16508510502505-0.98%29,037,1001兆6312億-1.94%11.080.52
09/15515515510510+0.2%7,946,6001兆6474億-1.16%11.190.52
09/14510512508509-0.78%11,372,6001兆6442億-1.17%11.170.52
09/13512515511513+0.2%8,910,6001兆6571億-0.39%11.260.53
09/12519521511512-0.58%12,718,4001兆6539億-0.39%11.240.53
09/09511515511515+0.78%14,545,5001兆6635億+0.39%11.30.53
09/08501512501511+0.39%16,723,1001兆6506億-0.2%11.220.53
09/07509513507509-1.74%18,733,4001兆6442億-0.59%11.170.52
09/06517519516518+0.58%8,277,8001兆6732億+1.17%11.370.53
09/05517519514515+0.59%10,003,6001兆6635億+0.78%11.30.53
09/02510513507512-0.39%18,157,0001兆6539億+0.2%11.240.53
09/01522524514514-1.91%15,340,8001兆6603億+0.59%11.280.53
08/31526527522524-2.96%23,463,9001兆6926億+2.54%11.50.54
08/30535543535540+2.66%19,228,7001兆7443億+5.68%11.850.56
08/29519527516526+0.38%11,371,1001兆6991億+3.34%11.550.54
08/26525527524524-0.38%7,969,7001兆6926億+3.15%11.50.54
08/25530531525526-0.19%8,554,0001兆6991億+3.75%11.550.54
08/24529532526527+0.76%13,149,7001兆7023億+4.15%11.570.54
08/23527527522523-0.38%11,426,0001兆6894億+3.56%11.480.54
08/22514527512525+2.54%19,970,7001兆6958億+4.17%11.520.54
08/19511513509512+1.39%12,038,9001兆6539億+1.79%11.240.53
08/18509509504505+0.2%14,007,2001兆6312億+0.4%11.080.52
08/17502506500504+0.6%13,673,3001兆6280億+0.4%11.060.52
08/16500502498501-1.18%17,581,8001兆6183億-0.2%110.52
08/155005085005070%16,067,4001兆6377億+1%11.130.52
08/12503517496507+1.81%47,290,5001兆6377億+1%11.130.52
08/10499502495498+0.4%17,865,7001兆6086億-0.6%10.930.51
08/09496498494496+0.2%13,700,6001兆6022億-1.2%10.890.51
08/08490497490495+1.43%14,235,7001兆5989億-1.59%10.860.51
08/05490492483488-1.21%24,769,1001兆5763億-3.17%10.710.5
08/04496497492494-1.98%18,183,8001兆5957億-2.18%10.840.51
08/035045075035040%10,532,2001兆6280億-0.4%11.060.52
08/02499505499504-2.14%13,864,2001兆6280億-0.4%11.060.52
08/01513515511515+0.59%9,032,8001兆6635億+1.58%11.30.53
07/29512514511512-0.19%9,945,6001兆6539億+1.19%11.240.53
07/28512514510513+0.79%12,643,7001兆6571億+1.38%11.260.53
07/275075105065090%8,182,8001兆6442億+0.59%11.170.52
07/26508513505509+1.6%15,459,3001兆6442億+0.39%11.170.52
07/25497501495501+0.4%8,906,9001兆6183億-1.18%110.52
07/22497501497499-1.38%18,234,1001兆6119億-1.77%10.950.51
07/21503507502506-0.39%9,198,7001兆6345億-0.78%11.110.52
07/20508509505508+1.4%11,065,8001兆6409億-0.78%11.150.52
07/19508508501501+1.62%16,232,7001兆6183億-2.53%110.52
07/15496496492493-0.8%12,508,7001兆5925億-4.46%10.820.51
07/14499499495497-0.4%10,028,8001兆6054億-4.24%10.910.51
07/13494500491499-0.2%10,607,7001兆6119億-4.59%10.950.51
07/12502504498500-1.19%13,904,8001兆6151億-4.76%10.970.51
07/11506512505506+1.4%13,102,1001兆6345億-4.17%11.110.52
07/08501504499499+1.01%19,270,1001兆6119億-5.85%10.950.51
07/07494495487494-0.6%18,535,4001兆5957億-7.14%10.840.51
07/06500505491497-4.79%31,811,3001兆6054億-6.75%10.910.51
07/05518524516522+1.95%13,607,6001兆6862億-2.25%11.460.54
07/04515516509512-0.19%11,728,4001兆6539億-4.12%11.240.53
07/01511517510513-0.19%13,490,9001兆6571億-4.11%11.260.53
06/30515517508514-1.34%14,530,7001兆6603億-3.93%11.280.53
06/29525530519521+0.58%23,184,8001兆6829億-2.62%11.640.55
06/28521523514518+1.97%11,991,1001兆6732億-3.18%11.570.54
06/27506512503508+1.8%14,596,0001兆6409億-4.87%11.350.53
06/24502502490499-2.35%18,056,4001兆6119億-6.73%11.150.52
06/23510518509511-1.35%17,348,2001兆6506億-4.49%11.410.54
06/22530532516518-1.52%19,040,0001兆6732億-3.18%11.570.54
06/21520531516526+2.94%17,250,0001兆6991億-1.68%11.750.55
06/20525528507511-5.02%28,390,0001兆6506億-4.31%11.410.54
06/17530541526538-1.1%27,674,8001兆7378億+0.75%12.020.56
06/16536550535544+0.93%16,594,9001兆7572億+2.26%12.150.57
06/15554558538539-3.58%23,394,6001兆7411億+1.89%12.040.56
06/14558562554559-1.41%19,040,7001兆8057億+6.27%12.490.59
06/13563571562567-0.35%16,727,6001兆8315億+8.41%12.660.59