株価チャート

2022/04/07~2022/09/01

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
09/015,3505,4135,2205,253-2.25%4,452,8001兆7721億+6.29%13.521.06
08/315,3325,3775,2955,374-0.17%5,297,7001兆8129億+8.94%13.831.08
08/305,1925,4005,1905,383+5.24%6,020,7001兆8160億+9.48%13.861.08
08/295,0885,1925,0755,115-1.41%3,464,2001兆7256億+4.43%13.171.03
08/265,1995,2585,1425,188-0.97%3,410,3001兆7502億+6.07%13.351.04
08/255,3055,3935,2185,239+0.58%8,518,0001兆7674億+7.29%13.481.06
08/244,9415,2314,9305,209+6.85%8,906,6001兆7573億+6.85%13.411.05
08/234,9264,9374,8644,875-1.65%1,940,7001兆6446億+0.18%12.550.98
08/224,8654,9584,8304,957+2.31%2,578,4001兆6723億+1.85%12.761
08/194,8284,8494,7894,845+0.92%1,349,9001兆6345億-0.43%12.470.98
08/184,8024,8284,7684,801-0.76%1,203,2001兆6196億-1.42%12.360.97
08/174,7844,8524,7774,838+1.62%2,050,2001兆6321億-0.72%12.450.97
08/164,7704,7724,7184,761-0.06%1,342,2001兆6061億-2.48%12.250.96
08/154,8084,8334,7474,764-1.51%2,176,0001兆6072億-2.62%12.260.96
08/124,8294,8424,7814,837+2.2%3,068,6001兆6318億-1.12%12.450.97
08/104,6664,7494,6134,733+2.42%2,492,4001兆5967億-3.09%12.180.95
08/094,7194,7334,6214,621-1.22%2,130,6001兆5589億-5.5%11.890.93
08/084,6404,7264,5404,678+0.8%3,671,5001兆5781億-4.55%12.040.94
08/054,7704,8034,6314,641-2.68%6,295,0001兆5657億-5.42%11.950.93
08/044,8004,8074,7014,769-1.87%2,827,6001兆6088億-2.91%12.270.96
08/034,8294,8844,8014,860+0.52%2,319,2001兆6395億-1.16%12.510.98
08/025,0335,0344,8324,835-4.45%4,429,7001兆6311億-1.67%12.440.97
08/014,9775,0634,9535,060+2.82%2,955,9001兆7070億+2.95%13.021.02
07/294,9614,9784,9074,921-1.24%2,698,2001兆6601億+0.55%12.670.99
07/285,0095,0124,9204,983-0.91%2,362,1001兆6810億+2.03%12.831
07/274,9655,0294,9255,029+0.82%1,927,8001兆6966億+3.07%12.941.01
07/264,9425,0214,9424,988+1.53%2,174,5001兆6827億+2.36%12.841
07/254,9234,9324,8644,913-0.16%1,608,3001兆6574億+1.05%12.650.99
07/224,9514,9674,9054,921-1.42%2,271,2001兆6601億+0.96%12.670.99
07/215,0155,0474,9794,992-0.89%2,174,5001兆6841億+2.04%12.851.01
07/205,0805,0914,9685,037+0.68%3,265,5001兆6993億+2.75%12.961.01
07/194,9335,0694,9325,003+2.5%3,549,1001兆6878億+1.75%12.881.01
07/154,9844,9904,8654,881-1.27%2,547,6001兆6466億-1.13%12.560.98
07/144,8844,9624,8714,944+0.1%2,380,2001兆6679億-0.34%12.731
07/134,9224,9804,8824,939+1.29%2,636,9001兆6662億-0.94%12.710.99
07/124,9755,0054,8384,876-3.5%3,404,8001兆6449億-2.71%12.550.98
07/115,1245,1494,9655,053+0.78%5,236,2001兆7047億+0.4%13.011.02
07/084,8125,0814,8065,014+5.05%6,958,1001兆6915億-0.61%12.911.01
07/074,6984,7844,6304,773+3.13%3,689,0001兆6102億-5.52%12.290.96
07/064,7544,8074,5924,628-5.44%4,610,9001兆5613億-8.7%11.910.93
07/054,9404,9774,8614,894-0.02%2,692,5001兆6510億-3.85%12.60.99
07/044,8594,8974,7954,895+1.18%2,915,9001兆6514億-3.83%12.60.99
07/014,8164,9084,7464,838+1.96%5,434,5001兆6321億-5.01%12.450.97
06/304,8844,8864,7244,745-3.04%4,126,3001兆6007億-6.94%12.210.96
06/294,8655,0074,8584,894+0.39%4,424,8001兆6510億-4.13%12.590.99
06/284,7624,9214,7384,875+2.22%4,717,7001兆6446億-4.52%12.550.98
06/274,6504,7964,5934,769+4.79%4,873,0001兆6088億-6.6%12.270.96
06/244,5904,5904,3404,551-2.19%8,311,2001兆5353億-10.92%11.710.92
06/234,7914,9274,6194,653-4.59%6,717,3001兆5697億-9.19%11.970.94
06/224,9494,9724,8624,877+0.21%4,019,6001兆6453億-5.04%12.550.98
06/214,8464,9334,7444,867+2.92%6,684,5001兆6419億-5.24%12.520.98
06/205,2035,2054,6674,729-9.18%11,195,7001兆5953億-7.85%12.170.95
06/175,1205,2475,0875,207-3.16%6,087,8001兆7566億+1.52%13.41.05
06/165,3395,4525,3235,377+2.91%4,448,2001兆8140億+5.35%13.841.08
06/155,4255,4645,2055,225-3.44%4,908,5001兆7627億+3.06%13.451.05
06/145,4265,4745,2805,411-1.6%5,487,4001兆8254億+7.45%13.921.09
06/135,3835,5575,3505,499+0.29%4,354,8001兆8551億+10.05%14.151.11
06/105,4705,5535,4205,483-1.49%3,966,8001兆8497億+10.57%14.111.1
06/095,6245,6725,5265,566-0.66%5,469,2001兆8777億+13.02%14.321.12
06/085,4955,6195,4305,603+3.55%6,711,7001兆8902億+14.82%14.421.13
06/075,3505,4555,3115,411+1.37%6,111,1001兆8254億+11.96%13.921.09
06/065,2375,3765,2275,338+2.61%4,706,1001兆8008億+11.35%13.741.07
06/035,1805,2025,1145,202+0.27%3,089,0001兆7549億+9.47%13.391.05
06/025,1815,2535,1335,188+0.74%5,258,1001兆7502億+10.01%13.351.04
06/014,9465,1624,9465,150+5.32%5,992,9001兆7374億+9.9%13.251.04
05/314,9605,0234,8904,890-1.75%5,673,9001兆6497億+5.03%12.580.98
05/305,0645,1224,9414,977-0.36%4,542,6001兆6790億+7.36%12.811
05/274,9144,9994,9064,995+2.17%3,749,0001兆6851億+8.35%12.851.01
05/264,9034,9274,8854,889-0.49%2,273,6001兆6493億+6.7%12.580.98
05/254,8514,9574,8404,913+0.47%3,309,2001兆6574億+7.74%12.640.99
05/244,8664,9834,8454,890+1.05%4,852,6001兆6497億+7.8%12.580.98
05/234,9414,9584,7024,839-1.57%6,773,3001兆6325億+7.34%12.450.97
05/204,9294,9664,8924,916-0.63%3,868,6001兆6584億+9.78%12.650.99
05/194,8004,9604,7994,947+1.21%4,595,4001兆6689億+11.32%12.731
05/184,7734,8924,7674,888+2.54%4,308,4001兆6490億+10.99%12.580.98
05/174,6994,7744,6124,767+2.45%3,798,8001兆6082億+9.21%12.270.96
05/164,6344,7054,6264,653+1.31%3,432,7001兆5697億+7.46%11.970.94
05/134,5184,5984,4434,593+1.8%3,440,8001兆5495億+6.79%11.820.92
05/124,4234,6004,3874,512+2.97%5,833,1001兆5221億+5.52%11.610.91
05/114,3924,4174,3544,382-0.95%2,338,8001兆4783億+2.96%11.280.88
05/104,5104,5484,3854,424-3.02%3,078,1001兆4925億+4.32%11.380.89
05/094,6214,6334,5304,562-1.55%2,468,5001兆5390億+7.93%11.740.92
05/064,4854,6644,4764,634+4.44%4,434,3001兆5633億+10.12%11.930.93
05/024,4334,4664,3774,437+0.05%1,847,7001兆4968億+5.95%11.420.89
04/284,4154,4424,3364,435+0.29%2,547,3001兆4962億+6.28%11.410.89
04/274,3084,4554,2944,422+3%3,590,4001兆4918億+6.43%11.380.89
04/264,2884,3184,2504,293-0.3%1,968,8001兆4483億+3.9%11.050.86
04/254,3624,3794,2664,306-2.84%2,577,7001兆4526億+4.74%11.080.87
04/224,3654,4494,3614,432+0.59%2,620,0001兆4952億+8.49%11.410.89
04/214,4304,4584,3794,406+0.16%2,995,7001兆4864億+8.71%11.340.89
04/204,3104,3994,3104,399+2.09%3,061,6001兆4840億+9.37%11.320.89
04/194,3534,3564,2654,309-0.05%2,014,1001兆4537億+7.94%11.090.87
04/184,3374,3664,2604,311-0.67%2,604,2001兆4543億+8.7%11.090.87
04/154,2804,3634,2684,340+1.07%3,185,8001兆4641億+10.24%11.170.87
04/144,1984,2984,1904,294+2%2,991,9001兆4486億+9.99%11.050.86
04/134,0804,2124,0174,210+3.34%4,024,4001兆4203億+8.87%10.830.85
04/124,0994,1594,0664,074+0.05%2,918,1001兆3744億+6.15%10.480.82
04/113,9874,0833,9784,072+3.35%2,678,8001兆3737億+6.65%10.480.82
04/083,9173,9543,8863,940+0.82%1,913,3001兆3292億+3.66%10.140.79
04/073,8803,9243,8633,908+0.21%2,418,2001兆3184億+3.3%10.060.79