株価チャート

2022/06/02~2022/10/26

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
2022
10/265,0395,0574,9764,992-1.03%2,068,6001兆6841億+1.61%12.851.02
10/254,9585,0604,9405,044+2.52%2,845,5001兆7016億+2.56%12.991.03
10/244,9004,9564,8874,920+1.69%1,830,3001兆6598億-0.1%12.671.01
10/214,8734,8984,8284,838-1.1%1,528,1001兆6321億-1.99%12.460.99
10/204,9364,9624,8764,892-0.89%1,767,2001兆6503億-1.15%12.61
10/194,8954,9534,8654,936+1.56%1,900,4001兆6652億-0.52%12.711.01
10/184,8694,9054,8064,860+0.21%1,730,5001兆6395億-2.35%12.511
10/174,7634,8754,7634,850+0.35%1,702,7001兆6362億-2.9%12.491
10/144,7984,8514,7684,833+2.68%2,217,5001兆6304億-3.53%12.440.99
10/134,7494,7684,6744,707-1.36%1,956,6001兆5879億-6.4%12.120.97
10/124,7814,7964,6814,772-0.19%2,600,2001兆6099億-5.5%12.290.98
10/114,8694,8734,7694,781-1.83%2,554,0001兆6129億-5.59%12.310.98
10/074,9304,9494,8614,870-2.56%2,801,3001兆6429億-4.19%12.541
10/065,0045,1034,9954,998+0.36%2,309,8001兆6861億-2.06%12.871.03
10/055,0305,1044,9674,980-0.74%2,948,2001兆6800億-2.7%12.821.02
10/044,9705,0674,9335,017+3.53%3,452,5001兆6925億-2.09%12.921.03
10/034,7864,8524,6714,846+0.83%2,810,5001兆6348億-5.54%12.480.99
09/304,8804,9094,7614,806-1.35%3,087,2001兆6213億-6.61%12.370.97
09/294,8754,8884,7584,872+2.4%2,978,3001兆6436億-5.62%12.540.98
09/284,8644,8944,7164,758-2.26%3,046,8001兆6051億-7.83%12.250.96
09/274,8904,9394,8524,868-0.02%2,797,8001兆6422億-5.84%12.530.98
09/265,1015,1054,8614,869-6.74%5,095,9001兆6426億-5.8%12.530.98
09/225,0615,2395,0545,221+2.09%2,713,5001兆7613億+1.05%13.441.05
09/215,1655,1705,0885,114-1.48%1,824,4001兆7252億-0.72%13.161.03
09/205,1255,2235,1255,191+1.86%2,256,1001兆7512億+1.05%13.361.05
09/165,1895,1995,0375,096-2.52%3,024,2001兆7192億-0.47%13.121.03
09/155,1805,2445,1515,228+0.42%2,150,3001兆7637億+2.31%13.461.05
09/145,0635,2555,0635,206+0.83%3,178,4001兆7563億+2.28%13.41.05
09/135,2215,2235,1535,163-0.9%2,173,8001兆7418億+1.89%13.291.04
09/125,3315,3445,1945,210-1.77%2,480,1001兆7576億+3.23%13.411.05
09/095,2795,3445,2605,304+0.02%2,357,5001兆7893億+5.55%13.651.07
09/085,2555,3225,1915,303+1.11%2,658,6001兆7890億+6%13.651.07
09/075,2915,2995,2025,245-1.17%2,288,8001兆7694億+5.22%13.51.06
09/065,2235,3215,1915,307+1.78%3,003,8001兆7903億+6.8%13.661.07
09/055,1995,2355,1285,214+1.68%2,526,1001兆7590億+5.14%13.421.05
09/025,2215,2335,0605,128-2.38%4,231,1001兆7300億+3.66%13.21.03
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