株価チャート

2022/04/08~2022/09/02

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
09/024,9905,0004,9154,955-0.8%1,177,2001兆3519億+0.43%11.790.87
09/015,0505,0804,9904,995-2.06%1,252,0001兆3628億+0.95%11.880.87
08/315,0605,1405,0105,100+0.79%2,281,7001兆3915億+2.78%12.130.89
08/305,0105,1105,0105,060+5.97%3,523,3001兆3806億+1.77%12.040.88
08/294,8004,8054,7654,775-1.95%883,9001兆3028億-4.21%11.360.83
08/264,8954,9104,8654,870-0.41%590,9001兆3287億-2.87%11.580.85
08/254,9004,9054,8604,890+0.1%697,9001兆3342億-2.94%11.630.85
08/244,9004,9154,8604,885-1.01%900,9001兆3328億-3.4%11.620.85
08/234,9654,9754,9304,935-0.8%693,6001兆3465億-2.72%11.740.86
08/224,9104,9754,8954,975+0.2%852,7001兆3574億-2.22%11.830.87
08/194,9654,9854,9504,965-0.4%754,1001兆3546億-2.67%11.810.87
08/184,9954,9954,9404,9850%726,4001兆3601億-2.56%11.860.87
08/174,9354,9854,9104,985+1.73%1,231,2001兆3601億-2.88%11.860.87
08/164,9304,9404,8804,900-1.9%1,266,2001兆3369億-4.93%11.660.86
08/155,0405,0404,9904,995-0.3%660,1001兆3628億-3.53%11.880.87
08/124,9605,0104,9455,010+1.31%1,197,1001兆3669億-3.64%11.920.88
08/104,9704,9754,9004,945-1.3%881,6001兆3492億-5.14%11.760.86
08/094,9355,0104,9305,010+2.45%1,514,1001兆3669億-4.26%11.920.88
08/084,8854,9104,8504,890-0.31%1,033,3001兆3342億-6.82%11.630.85
08/054,8304,9154,8304,905+0.72%984,2001兆3383億-6.77%11.670.86
08/044,8854,8854,8204,870+0.62%792,6001兆3287億-7.68%11.580.85
08/034,8704,8704,8054,840+0.41%938,9001兆3205億-8.63%11.510.85
08/024,8604,8954,8104,820-1.63%1,372,6001兆3151億-9.35%11.470.84
08/014,8854,9154,8054,900+0.1%1,936,6001兆3369億-8.15%11.660.86
07/294,9005,0204,8954,895-7.47%4,909,8001兆3356億-8.47%11.640.86
07/285,3905,3905,2805,290-1.12%954,6001兆4433億-1.29%12.580.92
07/275,3605,4005,3305,350-0.19%623,8001兆4597億-0.07%12.730.94
07/265,3705,3905,3105,360-0.56%723,6001兆4624億+0.24%12.750.94
07/255,4605,5005,3705,390-2%841,1001兆4706億+1.09%12.820.94
07/225,4505,5205,4305,500+0.92%793,7001兆5006億+3.38%13.080.96
07/215,3505,5005,3205,450+1.49%1,226,5001兆4870億+2.71%12.960.95
07/205,3105,3805,2805,370+1.7%1,103,5001兆4652億+1.45%12.770.94
07/195,3205,3505,2605,280-0.56%854,3001兆4406億-0.02%12.560.92
07/155,3505,3605,2905,310-0.19%1,123,4001兆4488億+0.64%12.630.93
07/145,3505,3805,3105,320-0.37%677,1001兆4515億+0.87%12.650.93
07/135,3605,4005,3005,340-1.29%900,3001兆4570億+1.25%12.70.93
07/125,5005,5005,3605,410-1.64%834,6001兆4761億+2.62%12.870.95
07/115,5805,5905,5005,5000%883,0001兆5006億+4.38%13.080.96
07/085,4705,5505,4305,500-0.18%1,337,2001兆5006億+4.6%13.080.96
07/075,4005,5905,3705,510+2.61%1,604,4001兆5034億+5.03%13.110.96
07/065,4205,4505,3605,370-1.47%817,1001兆4652億+2.66%12.770.94
07/055,4305,4505,3705,450+1.49%1,021,1001兆4870億+4.25%12.960.95
07/045,2905,4105,2405,370+2.87%1,102,2001兆4652億+2.91%12.770.94
07/015,2005,3005,1705,220-0.95%1,723,9001兆4242億+0.12%12.420.91
06/305,3705,3905,2305,270-2.41%1,733,5001兆4379億+1.11%12.540.92
06/295,2805,4005,2805,400+0.75%966,0001兆4733億+3.73%12.850.94
06/285,2505,3605,2405,360+2.1%951,2001兆4624億+3.18%12.750.94
06/275,2405,2805,2105,250+0.38%1,084,1001兆4324億+1.25%12.490.92
06/245,2005,2705,1705,230+1.16%606,1001兆4270億+0.93%12.440.91
06/235,2005,2505,1505,170-0.19%638,7001兆4106億-0.17%12.30.9
06/225,1905,2205,1505,180+0.39%698,3001兆4133億-0.02%12.330.91
06/215,0805,1905,0305,160+3.2%864,2001兆4079億-0.54%12.280.9
06/205,1805,1804,9905,000-1.57%1,010,3001兆3642億-3.74%11.90.87
06/175,0405,0905,0105,080-1.55%1,712,6001兆3860億-2.44%12.090.89
06/165,2105,2505,1505,160+0.98%947,1001兆4079億-1%12.280.9
06/155,1305,1705,0805,110+0.59%837,5001兆3942億-1.96%12.160.89
06/145,0505,1005,0305,080-1.17%859,7001兆3860億-2.66%12.090.89
06/135,1705,1805,1005,140-2.28%967,7001兆4024億-1.72%12.230.9
06/105,2805,3005,2205,260-1.13%1,082,5001兆4351億+0.36%12.520.92
06/095,2605,3605,2605,320+0.38%814,4001兆4515億+1.33%12.660.93
06/085,3905,4105,2905,300-0.75%941,8001兆4461億+0.95%12.610.93
06/075,2605,3505,2205,340+2.1%821,5001兆4570億+1.91%12.710.93
06/065,2205,2905,2105,230+0.58%868,1001兆4270億-0.04%12.440.91
06/035,1905,2305,1605,200+1.36%887,4001兆4188億-0.54%12.370.91
06/025,2405,2505,1105,130-2.84%929,4001兆3997億-1.8%12.210.9
06/015,2205,3005,1505,280+1.34%774,1001兆4406億+1.07%12.560.92
05/315,2805,3405,1805,210-0.95%3,494,5001兆4215億-0.17%12.40.91
05/305,2105,2605,1505,260+1.74%1,159,3001兆4351億+0.88%12.520.92
05/275,1605,1805,1105,170+0.98%941,5001兆4106億-0.69%12.30.9
05/265,1305,1805,1005,120-0.39%815,8001兆3969億-1.54%12.180.9
05/255,1605,1905,1205,140+0.78%1,041,4001兆4024億-1.15%12.230.9
05/245,1805,1905,0605,100-1.73%1,144,6001兆3915億-1.92%12.140.89
05/235,1805,2205,1005,190+0.78%1,561,8001兆4160億-0.25%12.350.91
05/205,1605,1905,0505,150-1.34%1,834,6001兆4051億-0.89%12.250.9
05/195,2005,2505,1505,220-2.25%1,011,3001兆4242億+0.5%12.420.91
05/185,2405,3705,2305,340+0.38%1,280,2001兆4570億+2.85%12.710.93
05/175,3105,3705,3005,3200%883,4001兆4515億+2.62%12.660.93
05/165,3105,3805,2605,320+1.92%953,1001兆4515億+2.7%12.660.93
05/135,2405,2805,1905,220+1.36%1,141,2001兆4242億+0.83%12.420.91
05/125,2705,3305,1405,150-2.65%1,127,1001兆4051億-0.54%12.250.9
05/115,3005,3305,2405,290-1.12%1,003,4001兆4433億+2.18%12.590.93
05/105,4305,4305,2605,350-1.29%1,259,8001兆4597億+3.44%12.730.94
05/095,4105,5405,4005,420-0.91%1,865,7001兆4788億+4.9%12.90.95
05/065,2305,4705,2205,470+2.63%2,467,2001兆4924億+6.07%13.020.96
05/024,9605,3404,9605,330+5.54%2,441,3001兆4542億+3.62%12.680.93
04/284,9805,0504,8805,050-1.56%1,753,0001兆3778億-1.71%12.020.88
04/275,0005,1304,9805,130-0.39%1,154,0001兆3997億-0.25%12.210.9
04/265,1305,1805,1205,150+1.38%869,4001兆4051億+0.08%12.250.9
04/255,0605,1305,0605,080-1.17%758,2001兆3860億-1.17%12.090.89
04/225,0905,1605,0605,140-0.19%692,2001兆4024億0%12.230.9
04/215,1205,1605,1105,150+0.98%563,8001兆4051億+0.33%12.250.9
04/205,0905,1605,0705,100+0.79%733,5001兆3915億-0.47%12.140.89
04/195,0705,0905,0205,060+0.8%651,9001兆3806億-1.06%12.040.89
04/185,0505,1004,9605,020-1.57%747,3001兆3697億-1.68%11.950.88
04/155,0705,1205,0505,100-0.78%534,0001兆3915億+0.02%12.140.89
04/145,2005,2105,1205,140-0.96%552,8001兆4024億+0.92%12.230.9
04/135,0605,2205,0405,190+3.39%944,3001兆4160億+2.23%12.350.91
04/125,0105,0504,9805,020-1.18%785,6001兆3697億-0.77%11.950.88
04/115,1005,1105,0405,080-1.93%809,9001兆3860億+0.61%12.090.89
04/085,1705,2105,1005,180+0.97%849,8001兆4133億+2.7%12.330.91