株価チャート

2022/04/01～2022/08/26

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
202310/1, 株式分割 1→4
2022
08/262,6702,6932,6482,658+0.95%1,575,6001兆948億+4.01%12.981.14
08/252,6202,6432,5952,633+0.48%1,352,4001兆845億+3.32%12.861.13
08/242,6582,6752,6202,620-0.66%1,500,0001兆794億+3.11%12.81.12
08/232,6032,6432,5982,638-0.57%1,779,6001兆866億+4.17%12.881.13
08/222,6632,6782,6382,653-2.48%2,427,6001兆928億+5.26%12.951.14
08/192,6902,7452,6782,720+3.52%3,766,0001兆1206億+8.41%13.281.17
08/182,5802,6452,5632,628+0.57%1,664,8001兆825億+5.4%12.831.13
08/172,5952,6152,5802,613+0.77%1,273,2001兆763億+5.34%12.761.12
08/162,6102,6252,5882,593-1.43%1,653,2001兆681億+4.96%12.661.11
08/152,6132,6432,6032,630+2.73%2,398,8001兆835億+6.91%12.851.13
08/122,5102,5852,5102,560+4.38%3,107,2001兆547億+4.58%12.51.1
08/102,4632,4752,4202,453-2.39%3,122,0001兆104億+0.64%11.981.05
08/092,5402,5602,4952,513-2.05%2,806,4001兆351億+3.4%12.271.08
08/082,5652,5782,5532,565-0.19%1,289,2001兆567億+5.99%12.531.1
08/052,5202,5852,5082,570+1.88%2,357,2001兆588億+6.73%12.551.1
08/042,5052,5252,4932,523+2.23%1,920,4001兆392億+5.1%12.321.08
08/032,4452,4702,4332,468+1.23%2,184,8001兆166億+2.86%12.051.06
08/022,4632,4782,4182,438-1.22%2,018,0001兆42億+1.39%11.91.05
08/012,5752,5752,4652,468+0.61%3,713,6001兆166億+2.47%12.051.06
07/292,4982,5152,4332,453-2.97%3,755,2001兆104億+1.89%11.981.05
07/282,5682,5782,5102,528+0.2%2,023,2001兆413億+5.22%12.341.08
07/272,4502,5332,4502,523+2.64%1,682,0001兆392億+5.32%12.321.08
07/262,4452,4802,4452,458-0.61%1,450,4001兆124億+2.78%121.05
07/252,4732,4852,4582,473-1.69%1,958,0001兆186億+3.63%12.081.06
07/222,4732,5282,4702,515+1.62%1,717,2001兆361億+5.45%12.281.08
07/212,4652,4882,4432,475+0.41%1,612,4001兆197億+3.77%12.091.06
07/202,4432,4702,4382,465+3.68%2,278,4001兆155億+3.31%12.041.06
07/192,3652,3832,3402,378+1.17%1,469,6009795億3000万-0.44%11.611.02
07/152,3932,4052,3482,350-0.53%2,197,2009682億-1.84%11.481.01
07/142,3182,3732,3102,363+1.83%1,996,4009733億5000万-1.77%11.541.01
07/132,3252,3382,3102,320+0.65%1,906,0009558億4000万-4.05%11.331
07/122,3482,3552,2632,305-2.23%2,432,8009496億6000万-5.3%11.260.99
07/112,4082,4102,3402,358-0.21%2,226,8009712億9000万-3.66%11.511.01
07/082,3632,4152,3632,363+1.61%3,132,0009733億5000万-4%11.541.01
07/072,2882,3402,2782,325+2.31%3,096,4009579億-6.02%11.361
07/062,2552,3082,2552,273-0.11%2,452,0009362億7000万-8.66%11.10.98
07/052,2882,2932,2582,275+0.44%2,083,2009373億-9.18%11.110.98
07/042,2752,3152,2502,265-0.22%2,673,6009331億8000万-10.12%11.060.97
07/012,3832,3902,2502,270-4.02%4,984,0009352億4000万-10.49%11.090.97
06/302,4802,4832,3402,365-5.96%6,578,4009743億8000万-7.33%11.551.01
06/292,5282,5352,4802,515-2.33%3,710,4001兆361億-1.72%12.281.08
06/282,5232,5752,5152,575+1.08%3,235,2001兆609億+0.59%12.581.1
06/272,4702,5502,4552,548+4.84%5,863,6001兆495億-0.41%12.441.09
06/242,3182,4402,3102,430+4.07%4,291,2001兆11億-4.93%11.871.04
06/232,3352,3832,3202,335-0.53%1,917,6009620億2000万-8.79%11.41
06/222,4382,4682,3432,348-3.3%3,058,0009671億7000万-8.48%11.471.01
06/212,3982,4432,3582,428+3.41%2,371,2001兆1億-5.51%11.861.04
06/202,4702,4702,3182,348-3.49%3,200,0009671億7000万-8.62%11.471.01
06/172,4382,4502,4032,433-3.47%5,554,8001兆21億-5.35%11.881.04
06/162,5432,6002,5132,520+1.1%3,139,2001兆382億-1.87%12.311.08
06/152,5132,5202,4802,493-0.99%2,390,0001兆269億-2.64%12.171.07
06/142,4702,5202,4632,518-0.49%3,185,6001兆372億-1.35%12.31.08
06/132,5432,5582,5132,530-3.34%3,069,6001兆423億-0.55%12.361.09
06/102,6632,6632,6132,618-2.6%2,323,2001兆784億+3.25%12.781.12
06/092,7052,7082,6702,688-1.1%2,158,0001兆1072億+6.44%13.131.15
06/082,6852,7252,6752,718+2.45%2,951,2001兆1196億+8.27%13.271.17
06/072,6332,6852,6202,653-1.49%3,051,6001兆928億+6.4%12.951.14
06/062,6382,6982,6382,693-0.37%1,480,8001兆1093億+8.7%13.151.16
06/032,7002,7102,6682,703+1.22%1,757,6001兆1134億+9.86%13.21.16
06/022,6652,6782,6452,670-0.65%1,846,4001兆1000億+9.29%13.041.15
06/012,6502,7032,6452,688+1.22%2,404,0001兆1072億+10.64%13.131.15
05/312,6682,6802,6402,655-0.75%4,577,2001兆938億+9.98%12.971.14
05/302,6852,6982,6552,675+1.04%3,352,8001兆1021億+11.6%13.061.15
05/272,6032,6602,5952,648+3.82%4,347,6001兆907億+11.29%12.931.14
05/262,5382,5652,5332,550-0.1%2,059,2001兆506億+8.05%12.451.09
05/252,5132,5782,5132,553+1.69%2,962,8001兆516億+8.85%12.471.1
05/242,5482,5482,5002,510-0.1%2,124,0001兆341億+7.59%12.261.08
05/232,5282,5482,5032,513-0.3%1,757,6001兆351億+8.3%12.271.08
05/202,4882,5232,4752,520+2.13%3,017,6001兆382億+9.38%12.311.08
05/192,3852,4782,3802,468+0.92%3,104,4001兆166億+7.75%12.051.06
05/182,4352,4802,4302,445+1.24%2,511,6001兆73億+7.28%11.941.05
05/172,3902,4202,3682,415+1.15%1,802,4009949億8000万+6.34%11.791.04
05/162,4082,4282,3682,388+0.63%2,184,4009836億5000万+5.36%11.661.02
05/132,3382,3932,3302,373+1.93%2,691,6009774億7000万+4.7%11.591.02
05/122,3002,3652,2582,328+1.64%4,672,4009589億3000万+2.67%11.371
05/112,2952,2982,2252,290-1.4%4,669,2009434億8000万+0.93%11.180.98
05/102,2902,3282,2382,323+0.65%3,502,0009568億7000万+2.18%11.341
05/092,3132,3382,2982,308-2.22%3,096,8009506億9000万+1.29%11.270.99
05/062,2532,3632,2532,360+1.94%2,622,4009723億2000万+3.42%11.531.01
05/022,3482,3552,2952,315+1.09%2,852,8009537億8000万+1.4%11.310.99
04/282,2482,2902,2402,290+2.35%3,189,6009434億8000万+0.17%11.180.98
04/272,2252,2402,1852,238-1.86%2,737,2009218億5000万-2.29%10.930.96
04/262,3032,3102,2782,280+0.33%2,077,6009393億6000万-0.61%11.140.98
04/252,2782,2832,2532,273-2.15%2,427,6009362億7000万-0.94%11.10.98
04/222,3032,3452,2932,323+0.65%3,802,4009568億7000万+1.24%11.341
04/212,2332,3152,2302,308+3.48%2,633,6009506億9000万+0.68%11.270.99
04/202,2632,2882,2202,230+0.22%2,038,4009187億6000万-2.45%10.890.96
04/192,2232,2332,1932,225+2.42%2,240,0009167億-2.5%10.870.95
04/182,1582,1752,1452,173-0.91%1,268,8008950億7000万-4.63%10.610.93
04/152,1752,1952,1632,193-2.01%1,562,0009033億1000万-3.63%10.710.94
04/142,2082,2382,1952,238+2.64%2,488,8009218億5000万-1.56%10.930.96
04/132,1382,1882,1352,180+2.35%2,449,6008981億6000万-3.8%10.650.94
04/122,1702,1752,1282,130-1.96%2,165,2008775億6000万-5.75%10.40.91
04/112,1602,1902,1432,173-0.91%1,626,0008950億7000万-3.74%10.610.93
04/082,2352,2452,1752,193-1.68%2,338,8009033億1000万-2.86%10.710.94
04/072,2382,2452,2102,230-3.15%2,550,4009187億6000万-1.28%10.890.96
04/062,3332,3402,2982,303-3.26%2,543,6009486億3000万+1.97%11.250.99
04/052,4082,4202,3632,380-0.21%2,356,8009805億6000万+5.45%11.621.02
04/042,3902,3952,3582,385-0.21%1,716,8009826億2000万+5.91%11.651.02
04/012,3602,4052,3452,390-0.31%2,224,8009846億8000万+6.36%11.671.03