株価チャート

2022/04/19~2022/09/13

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
2022
09/132,8852,9052,8762,899+0.14%1,902,1002兆8220億+0.1%8.41.06
09/122,9372,9442,8912,8950%1,707,5002兆8181億+0.03%8.391.06
09/092,8982,9052,8782,895+0.14%3,526,1002兆8181億+0.1%8.391.06
09/082,8592,8922,8422,891+1.72%3,103,3002兆8142億+0.1%8.381.06
09/072,8632,8682,8222,842-1.22%2,942,6002兆7665億-1.56%8.231.04
09/062,8672,8822,8462,877-0.17%1,495,8002兆8006億-0.38%8.341.06
09/052,8832,8962,8692,882+0.24%1,606,5002兆8054億-0.35%8.351.06
09/022,8812,8892,8512,875-0.35%2,492,7002兆7977億-0.76%8.331.05
09/012,8902,9072,8792,885-1.54%2,888,4002兆8075億-0.59%8.361.06
08/312,9162,9312,9102,930-0.95%3,660,6002兆8513億+0.79%8.491.07
08/302,9602,9702,9472,958+1.16%2,107,5002兆8785億+1.65%8.571.09
08/292,9242,9332,9002,924-1.88%3,720,1002兆8454億+0.48%8.471.07
08/262,9442,9872,9412,980+2.97%5,202,0002兆8999億+2.34%8.631.09
08/252,8802,9012,8742,894+0.84%1,711,0002兆8162億-0.62%8.381.06
08/242,8402,8772,8362,870+0.31%2,535,8002兆7929億-1.54%8.311.05
08/232,8602,8732,8482,861-1.11%3,090,6002兆7841億-1.89%8.291.05
08/222,8912,8952,8682,893-0.55%2,860,8002兆8153億-0.82%8.381.06
08/192,9102,9142,8922,909+0.87%1,836,7002兆8308億-0.27%8.431.07
08/182,9072,9072,8712,884-1.1%2,436,5002兆8065億-1.1%8.351.06
08/172,9052,9282,8962,916+0.21%3,708,4002兆8376億0%8.451.07
08/162,9222,9272,8992,910-0.34%1,916,9002兆8318億-0.27%8.431.07
08/152,9222,9242,8982,920+0.48%2,053,2002兆8415億+0.03%8.461.07
08/122,8822,9122,8742,906+1.86%3,676,6002兆8279億-0.41%8.421.07
08/102,8682,8722,8312,853+0.39%1,812,2002兆7763億-2.16%8.261.05
08/092,8742,8772,8362,842-0.91%2,097,4002兆7656億-2.74%8.231.04
08/082,8172,8752,8152,868+1.31%2,461,9002兆7909億-2.08%8.311.05
08/052,7952,8432,7872,831+1.25%3,285,0002兆7549億-3.48%8.21.04
08/042,8352,8352,7892,796-2.37%5,176,2002兆7209億-4.9%8.11.03
08/032,8592,8722,8452,864+0.14%3,112,6002兆7870億-2.95%8.291.05
08/022,9432,9492,8482,860-3.99%5,843,2002兆7831億-3.35%8.281.05
08/013,0243,0242,9572,979-1%4,526,5002兆8990億+0.51%8.631.09
07/293,0223,0272,9863,009-0.17%3,969,3002兆9281億+1.59%8.711.1
07/283,0253,0292,9913,014+0.03%2,695,1002兆9330億+1.79%8.731.11
07/272,9753,0172,9683,013+0.43%2,287,1002兆9320億+1.69%8.731.11
07/262,9993,0172,9913,000+1.73%2,698,6002兆9194億+1.18%8.691.1
07/252,9732,9872,9402,949-1.14%2,044,1002兆8698億-0.57%8.541.08
07/222,9622,9862,9362,983+0.34%2,219,3002兆9028億+0.27%8.641.09
07/212,9672,9842,9542,973-0.17%2,325,4002兆8931億-0.54%8.611.09
07/202,9402,9832,9112,978+2.69%3,909,7002兆8980億-0.8%8.621.09
07/192,9022,9092,8712,900+0.69%3,114,6002兆8221億-3.88%8.41.06
07/152,9032,9032,8602,880-0.35%3,023,7002兆8026億-5.17%8.341.06
07/142,8512,8952,8362,890+0.17%2,317,7002兆8123億-5.56%8.371.06
07/132,8832,9072,8772,885+0.14%2,428,0002兆8075億-6.54%8.361.06
07/122,9312,9312,8662,881-2.77%3,309,7002兆8036億-7.42%8.341.06
07/112,9833,0002,9512,963+0.92%2,709,8002兆8834億-5.46%8.581.09
07/082,9702,9962,9202,936+1%5,461,1002兆8571億-6.82%8.51.08
07/072,8632,9232,8372,907+2.4%4,145,7002兆8289億-8.24%8.421.07
07/062,8202,8702,7912,839-5.74%5,112,1002兆7627億-10.86%8.221.04
07/053,0253,0372,9823,012+0.27%2,190,6002兆9311億-5.99%8.721.1
07/042,9923,0052,9603,004+1.21%2,313,5002兆9233億-6.48%8.71.1
07/013,0543,0662,9472,968-1.33%4,089,3002兆8882億-7.83%8.61.09
06/303,0613,0683,0003,008-2.05%4,737,3002兆9272億-6.84%8.711.1
06/293,0783,1083,0663,071-0.42%5,313,3002兆9885億-5.04%8.891.13
06/283,0503,0903,0353,084+3.73%4,246,9003兆11億-4.76%8.931.13
06/272,9712,9882,9342,973+1.36%3,161,1002兆8931億-8.27%8.611.09
06/242,9502,9502,8782,933-1.28%4,463,6002兆8542億-9.73%8.491.08
06/233,0153,0522,9502,971-3.29%4,126,6002兆8912億-8.87%8.61.09
06/223,1053,1183,0603,072-0.16%2,913,8002兆9895億-5.94%8.91.13
06/213,0693,1023,0113,077+2.06%3,131,7002兆9943億-5.87%8.911.13
06/203,1493,1572,9713,015-5.01%4,973,7002兆9340億-7.8%8.731.11
06/173,1963,2113,1363,174-4.66%5,556,9003兆887億-3.05%9.191.16
06/163,3463,3813,3183,329+0.82%2,065,7003兆2396億+1.77%9.641.22
06/153,3543,3553,3003,302-1.78%2,400,2003兆2133億+1.35%9.561.21
06/143,3173,3693,2913,362-0.74%3,464,4003兆2717億+3.64%9.741.23
06/133,3653,4053,3603,387-2.36%2,623,4003兆2960億+4.73%9.811.24
06/103,4863,4903,4473,469-2.03%2,801,7003兆3758億+7.67%10.051.27
06/093,4993,5703,4883,541+0.88%3,649,8003兆4459億+10.24%10.261.3
06/083,4603,5123,4553,510+1.92%3,122,2003兆4157億+10.03%10.171.29
06/073,4143,4853,4113,444+1.74%3,061,6003兆3515億+8.78%9.971.26
06/063,3503,3973,3353,385+0.3%1,941,8003兆2940億+7.67%9.81.24
06/033,3803,3973,3413,375+1.56%3,158,5003兆2843億+7.97%9.771.24
06/023,3243,3323,2863,323+0.09%2,272,0003兆2337億+6.92%9.621.22
06/013,2163,3233,2063,320+3.88%4,121,4003兆2308億+7.27%9.621.22
05/313,2143,2493,1963,196-0.5%9,176,0003兆1101億+3.63%9.261.17
05/303,2293,2463,2053,212+0.94%4,345,6003兆1257億+4.39%9.31.18
05/273,1993,2193,1813,182+0.89%2,835,5003兆965億+3.75%9.221.17
05/263,1603,1833,1483,154-0.41%2,106,7003兆693億+3.17%9.131.16
05/253,0963,1833,0913,167+0.13%1,978,3003兆819億+3.87%9.171.16
05/243,1643,1963,1503,163+0.38%1,798,2003兆780億+4.08%9.161.16
05/233,1953,1953,1243,151-1.87%3,214,1003兆663億+4.06%9.131.16
05/203,1743,2143,1433,211+2.26%3,580,9003兆1247億+6.57%9.31.18
05/193,0383,1433,0323,140+0.26%2,792,5003兆556億+4.6%9.091.15
05/183,1043,1633,0913,132+0.77%2,655,6003兆478億+4.64%9.071.15
05/173,1333,1333,0753,108+0.13%2,135,6003兆245億+4.26%91.14
05/163,1003,1363,0743,104+0.06%2,361,3003兆206億+4.48%8.991.14
05/133,1233,1273,0523,102+2.92%4,724,2003兆186億+4.69%8.981.14
05/122,9983,0222,9513,014+1.82%2,894,3002兆9330億+1.93%8.731.11
05/113,0053,0102,9602,960-4.45%4,090,9002兆8805億+0.2%8.571.09
05/103,0163,1003,0113,098+0.42%3,003,4003兆148億+4.91%8.971.14
05/093,1323,1333,0623,085-4.49%5,426,7003兆21億+4.65%8.931.13
05/063,1503,2303,1273,230+8.5%10,033,6003兆1432億+9.68%9.351.18
05/022,9713,0542,8742,977+1.92%5,222,9002兆8970億+1.4%8.621.09
04/282,9462,9572,8382,921+0.86%4,745,5002兆8425億-0.54%8.461.07
04/272,8692,9012,8512,896-1.09%4,874,9002兆8182億-1.5%8.391.06
04/262,9502,9542,9072,928+0.27%3,159,3002兆8493億-0.54%8.481.07
04/252,9002,9442,9002,920-2.6%2,202,3002兆8415億-0.82%8.461.07
04/222,9893,0062,9602,998-1.35%2,711,5002兆9174億+1.9%8.681.1
04/213,0193,0423,0113,039+0.33%2,710,1002兆9573億+3.51%8.81.11
04/203,0153,0342,9963,029+2.06%3,733,7002兆9476億+3.59%8.771.11
04/192,9872,9952,9462,968+1.47%2,299,4002兆8882億+1.92%8.61.09