株価チャート

2022/06/22~2022/11/16

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
11/162,8932,9252,7002,758-2.48%9,057,2001兆1360億+5.45%13.471.21
11/152,7832,8482,7652,828+3.01%2,810,0001兆1649億+8.54%13.811.24
11/142,8602,8632,7452,745-3.26%3,298,0001兆1309億+5.7%13.411.21
11/112,8132,8582,7882,838+5.29%4,866,8001兆1690億+9.51%13.861.25
11/102,6902,6982,6732,695-0.83%1,806,0001兆1103億+4.54%13.161.18
11/092,6752,7302,6752,718+1.59%3,627,6001兆1196億+5.7%13.271.19
11/082,6402,6932,6302,675+2.29%2,723,2001兆1021億+4.45%13.071.17
11/072,6002,6232,5832,615+1.45%3,045,6001兆773億+2.63%12.771.15
11/042,5882,5952,5582,578-1.43%2,821,6001兆619億+1.44%12.591.13
11/022,7032,7352,5902,615-0.76%6,971,2001兆773億+3.07%12.771.15
11/012,6432,6452,6082,635+0.67%3,476,4001兆856億+4.07%12.871.16
10/312,6182,6252,5832,618+1.95%2,555,2001兆784億+3.62%12.781.15
10/282,5402,5952,5282,568-1.15%3,302,4001兆578億+1.64%12.541.13
10/272,5702,6282,5482,598+0.39%2,656,8001兆701億+2.79%12.691.14
10/262,6152,6232,5832,588-1.05%3,268,0001兆660億+2.27%12.641.14
10/252,6082,6432,6032,615+0.97%2,581,2001兆773億+3.36%12.771.15
10/242,5602,6382,5602,590+2.37%3,556,4001兆670億+2.25%12.651.14
10/212,5102,5552,4982,530+1.61%2,946,4001兆423億-0.28%12.361.11
10/202,5252,5252,4802,490-2.06%2,874,4001兆258億-2.24%12.161.09
10/192,5282,5652,5132,543+0.39%3,117,2001兆475億-0.64%12.421.12
10/182,5682,5702,5102,533+0.1%2,301,2001兆433億-1.34%12.371.11
10/172,4952,5302,4932,530-0.59%1,906,4001兆423億-1.75%12.361.11
10/142,5532,5552,5032,545+2.83%3,322,0001兆485億-1.36%12.431.12
10/132,4552,4982,4482,475+0.51%2,522,0001兆197億-4.22%12.091.09
10/122,4782,5032,4332,463-1.3%3,477,6001兆145億-4.96%12.031.08
10/112,5452,5482,4902,495-5.67%7,682,4001兆279億-3.89%12.191.1
10/072,6632,7002,5902,645+2.22%7,649,6001兆897億+1.77%12.921.16
10/062,5402,6032,5402,588+2.78%3,396,0001兆660億-0.44%12.641.14
10/052,5282,5302,4852,518+0.3%3,337,6001兆372億-3.14%12.31.11
10/042,5302,5452,4902,510+2.03%3,854,4001兆341億-3.5%12.261.1
10/032,3702,4632,3702,460+4.02%3,178,0001兆135億-5.64%12.021.08
09/302,4102,4182,3382,365-3.27%3,402,0009743億8000万-9.49%11.551.04
09/292,4752,4752,4032,445-0.91%2,572,8001兆73億-6.82%11.941.07
09/282,4752,5282,4332,468-0.6%3,728,0001兆166億-6.21%12.051.08
09/272,5002,5232,4802,483-0.3%2,449,6001兆227億-5.93%12.121.09
09/262,5332,5452,4882,490-4.51%3,588,0001兆258億-5.97%12.161.09
09/222,5882,6182,5682,608-0.29%2,452,4001兆742億-1.75%12.741.14
09/212,6382,6502,6082,615-1.69%2,213,2001兆773億-1.47%12.771.15
09/202,6532,6782,6332,660+2.31%2,921,6001兆959億+0.26%12.991.17
09/162,6232,6382,5902,600-3.08%3,660,8001兆712億-1.96%12.71.14
09/152,7002,7032,6702,683-0.28%1,611,6001兆1051億+1.23%13.11.18
09/142,6532,7202,6482,690-3.5%2,666,0001兆1082億+1.86%13.141.18
09/132,7702,7932,7632,788+0.54%1,494,0001兆1484億+5.83%13.611.22
09/122,7902,8052,7632,773+1.09%1,899,6001兆1422億+5.62%13.541.22
09/092,7832,7882,7382,743-0.27%2,924,4001兆1299億+4.8%13.391.2
09/082,7032,7682,6902,750+4.07%4,639,6001兆1330億+5.44%13.431.21
09/072,6432,6532,6052,643-0.19%2,525,6001兆887億+1.75%12.911.16
09/062,6602,6852,6282,648+0.28%2,440,8001兆907億+2.26%12.931.16
09/052,6132,6452,5982,640+1.34%2,058,0001兆876億+2.29%12.891.16
09/022,5652,6202,5482,605+1.56%3,054,0001兆732億+1.2%12.721.14
09/012,5982,6202,5502,565-2.47%2,168,0001兆567億-0.23%12.531.13
08/312,5832,6432,5802,630+1.25%3,767,2001兆835億+2.37%12.851.15
08/302,5652,6202,5502,598+1.46%2,084,8001兆701億+1.39%12.691.14
08/292,5502,5632,5302,560-3.67%3,258,8001兆547億+0.12%12.51.12
08/262,6702,6932,6482,658+0.95%1,575,6001兆948億+4.01%12.981.17
08/252,6202,6432,5952,633+0.48%1,352,4001兆845億+3.32%12.861.16
08/242,6582,6752,6202,620-0.66%1,500,0001兆794億+3.11%12.81.15
08/232,6032,6432,5982,638-0.57%1,779,6001兆866億+4.17%12.881.16
08/222,6632,6782,6382,653-2.48%2,427,6001兆928億+5.26%12.951.16
08/192,6902,7452,6782,720+3.52%3,766,0001兆1206億+8.41%13.281.19
08/182,5802,6452,5632,628+0.57%1,664,8001兆825億+5.4%12.831.15
08/172,5952,6152,5802,613+0.77%1,273,2001兆763億+5.34%12.761.15
08/162,6102,6252,5882,593-1.43%1,653,2001兆681億+4.96%12.661.14
08/152,6132,6432,6032,630+2.73%2,398,8001兆835億+6.91%12.851.15
08/122,5102,5852,5102,560+4.38%3,107,2001兆547億+4.58%12.51.12
08/102,4632,4752,4202,453-2.39%3,122,0001兆104億+0.64%11.981.08
08/092,5402,5602,4952,513-2.05%2,806,4001兆351億+3.4%12.271.1
08/082,5652,5782,5532,565-0.19%1,289,2001兆567億+5.99%12.531.13
08/052,5202,5852,5082,570+1.88%2,357,2001兆588億+6.73%12.551.13
08/042,5052,5252,4932,523+2.23%1,920,4001兆392億+5.1%12.321.11
08/032,4452,4702,4332,468+1.23%2,184,8001兆166億+2.86%12.051.08
08/022,4632,4782,4182,438-1.22%2,018,0001兆42億+1.39%11.91.07
08/012,5752,5752,4652,468+0.61%3,713,6001兆166億+2.47%12.051.08
07/292,4982,5152,4332,453-2.97%3,755,2001兆104億+1.89%11.981.08
07/282,5682,5782,5102,528+0.2%2,023,2001兆413億+5.22%12.341.11
07/272,4502,5332,4502,523+2.64%1,682,0001兆392億+5.32%12.321.11
07/262,4452,4802,4452,458-0.61%1,450,4001兆124億+2.78%121.08
07/252,4732,4852,4582,473-1.69%1,958,0001兆186億+3.63%12.081.09
07/222,4732,5282,4702,515+1.62%1,717,2001兆361億+5.45%12.281.1
07/212,4652,4882,4432,475+0.41%1,612,4001兆197億+3.77%12.091.09
07/202,4432,4702,4382,465+3.68%2,278,4001兆155億+3.31%12.041.08
07/192,3652,3832,3402,378+1.17%1,469,6009795億3000万-0.44%11.611.04
07/152,3932,4052,3482,350-0.53%2,197,2009682億-1.84%11.481.03
07/142,3182,3732,3102,363+1.83%1,996,4009733億5000万-1.77%11.541.04
07/132,3252,3382,3102,320+0.65%1,906,0009558億4000万-4.05%11.331.02
07/122,3482,3552,2632,305-2.23%2,432,8009496億6000万-5.3%11.261.01
07/112,4082,4102,3402,358-0.21%2,226,8009712億9000万-3.66%11.511.04
07/082,3632,4152,3632,363+1.61%3,132,0009733億5000万-4%11.541.04
07/072,2882,3402,2782,325+2.31%3,096,4009579億-6.02%11.361.02
07/062,2552,3082,2552,273-0.11%2,452,0009362億7000万-8.66%11.11
07/052,2882,2932,2582,275+0.44%2,083,2009373億-9.18%11.111
07/042,2752,3152,2502,265-0.22%2,673,6009331億8000万-10.12%11.060.99
07/012,3832,3902,2502,270-4.02%4,984,0009352億4000万-10.49%11.091
06/302,4802,4832,3402,365-5.96%6,578,4009743億8000万-7.33%11.551.04
06/292,5282,5352,4802,515-2.33%3,710,4001兆361億-1.72%12.281.1
06/282,5232,5752,5152,575+1.08%3,235,2001兆609億+0.59%12.581.13
06/272,4702,5502,4552,548+4.84%5,863,6001兆495億-0.41%12.441.12
06/242,3182,4402,3102,430+4.07%4,291,2001兆11億-4.93%11.871.07
06/232,3352,3832,3202,335-0.53%1,917,6009620億2000万-8.79%11.41.03
06/222,4382,4682,3432,348-3.3%3,058,0009671億7000万-8.48%11.471.03