株価チャート

2022/05/02~2022/09/27

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
09/271,9832,0041,9751,986+1.17%23,245,50032兆4015億-3.64%10.930.96
09/261,9811,9891,9631,963-3.21%35,307,90032兆263億-5.08%10.80.94
09/221,9902,0281,9892,028+1.4%26,440,90033兆867億-2.27%11.160.98
09/212,0202,0212,0002,000-2.39%31,783,10032兆6299億-3.89%110.96
09/202,0432,0692,0372,049+0.89%21,038,80033兆4294億-1.77%11.270.99
09/162,0202,0402,0202,031-0.44%28,115,40033兆1357億-2.78%11.170.98
09/152,0382,0472,0342,040+0.1%15,098,10033兆2825億-2.53%11.220.98
09/142,0402,0542,0302,038-1.4%26,178,50033兆2499億-2.72%11.210.98
09/132,0612,0722,0422,067-0.14%18,368,10033兆7230億-1.43%11.370.99
09/122,0862,0872,0652,070-0.43%15,232,90033兆7720億-1.38%11.391
09/092,0702,0902,0692,079-0.1%26,218,70033兆9188億-1.05%11.441
09/082,0432,0812,0432,081+2.26%26,507,90033兆9514億-0.95%11.451
09/072,0432,0472,0202,035-0.68%20,916,10033兆2009億-3.28%11.20.98
09/062,0382,0542,0292,049+0.59%13,434,90033兆4294億-2.84%11.270.99
09/052,0412,0452,0272,037-0.59%17,282,50033兆2336億-3.73%11.210.98
09/022,0502,0562,0412,049-0.19%22,090,80033兆4294億-3.35%11.270.99
09/012,0732,0752,0452,053-2.33%36,248,10033兆4946億-3.3%11.290.99
08/312,0902,1072,0882,102-0.14%22,276,20034兆2941億-1.18%11.561.01
08/302,1002,1142,0952,105+0.72%16,897,30034兆3430億-1.17%11.581.01
08/292,0602,0942,0592,090-0.85%20,923,30034兆983億-1.97%11.51.01
08/262,1152,1212,1062,108-0.05%12,989,80034兆3919億-1.36%11.61.01
08/252,0962,1122,0962,109+0.43%10,713,10034兆4083億-1.45%11.61.01
08/242,0932,1162,0932,100-0.38%18,087,20034兆2614億-2.05%11.551.01
08/232,1222,1282,0982,108-1.95%25,655,80034兆3919億-1.82%11.61.01
08/222,1312,1522,1262,1500%15,320,10035兆772億+0.05%11.831.03
08/192,1492,1582,1452,150+0.28%13,295,30035兆772億+0.05%11.831.03
08/182,1572,1602,1382,144-1.79%18,478,00034兆9793億-0.19%11.81.03
08/172,1362,1832,1362,183+2.92%31,472,90035兆6156億+1.68%12.011.05
08/162,1302,1302,1062,121-0.56%12,497,10034兆6040億-1.16%11.671.02
08/152,1252,1342,1192,133-0.09%12,869,10034兆7998億-0.56%11.731.03
08/122,1102,1352,1002,135+2.25%31,314,70034兆8324億-0.42%11.751.03
08/102,0822,0992,0782,088+0.58%15,038,20034兆656億-2.48%11.491
08/092,1072,1132,0692,076-1.89%25,062,00033兆8699億-3.08%11.421
08/082,1002,1162,0832,116-0.33%22,816,60034兆5225億-1.31%11.641.02
08/052,0802,1302,0742,123+1.48%27,813,60034兆6367億-0.89%11.681.02
08/042,1842,1882,0722,092-2.97%50,239,90034兆1309億-2.29%11.511.01
08/032,1492,1632,1432,156+0.05%16,651,90035兆1751億+0.65%11.861.04
08/022,1782,1982,1522,155-2.58%18,343,80035兆1587億+0.56%11.861.04
08/012,1522,2172,1512,212+3.51%32,568,10036兆887億+3.32%12.171.06
07/292,1552,1632,1272,137+0.56%24,818,40034兆8651億0%11.761.03
07/282,1652,1752,1242,125-2.03%27,939,10034兆6693億-0.56%11.691.02
07/272,1542,1742,1422,169+0.14%15,783,80035兆3872億+1.45%11.931.04
07/262,1782,1832,1602,1660%12,369,10035兆3382億+1.36%11.921.04
07/252,1772,1992,1632,166-1.68%16,534,40035兆3382億+1.5%11.921.04
07/222,2002,2052,1902,203+0.41%20,867,70035兆9419億+3.43%12.121.06
07/212,1912,2062,1752,1940%24,208,70035兆7950億+3.15%12.071.06
07/202,2002,2052,1802,194+0.78%27,281,40035兆7950億+3.34%12.071.06
07/192,1702,1792,1632,177+0.65%21,538,90035兆5177億+2.74%11.981.05
07/152,1342,1642,1272,163+1.31%28,589,60035兆2893億+2.17%11.91.04
07/142,1022,1442,0992,1350%18,559,50034兆8324億+0.76%11.751.03
07/132,1242,1462,1242,135+0.85%16,445,80034兆8324億+0.57%11.751.03
07/122,1522,1532,1112,117-1.63%24,129,00034兆5388億-0.47%11.651.02
07/112,1402,1592,1342,152+1.94%28,062,00035兆1098億+1.03%11.841.04
07/082,1212,1472,1082,111+0.29%35,446,60034兆4409億-0.89%11.611.02
07/072,0872,1082,0652,105+2.28%27,506,30034兆3430億-1.27%11.581.01
07/062,0892,0982,0442,058-2.79%32,025,10033兆5762億-3.65%11.320.99
07/052,1282,1362,1122,117+0.19%20,328,90034兆5388億-1.12%11.651.02
07/042,0942,1132,0882,113+2.23%21,443,40034兆4735億-1.35%11.621.02
07/012,0952,1042,0562,067-1.57%30,994,40033兆7230億-3.5%11.370.99
06/302,1292,1322,0942,100-1.32%30,076,60034兆2614億-2.01%11.551.01
06/292,1652,1682,1262,128-1.85%36,393,00034兆7182億-0.65%11.711.02
06/282,1392,1682,1342,168+2.17%26,045,20035兆3708億+1.36%11.931.04
06/272,1372,1442,1092,122+0.47%17,615,40034兆6204億-0.56%11.671.02
06/242,0952,1162,0882,112-0.71%21,561,60034兆4572億-0.94%11.621.02
06/232,1482,1592,1162,127-1.35%20,869,30034兆7019億-0.09%11.71.02
06/222,1682,1892,1492,156+0.79%22,961,80035兆1751億+1.51%11.861.04
06/212,1202,1442,1072,139+2.34%23,768,10034兆8977億+0.9%11.771.03
06/202,0902,1152,0712,090+1.31%20,577,40034兆983億-1.18%11.51.01
06/172,0462,0872,0422,063-3.6%45,125,70033兆6578億-2.41%11.350.99
06/162,1422,1742,1312,140+2.88%24,439,50034兆9140億+1.28%11.771.03
06/152,0882,1082,0802,080-0.72%22,726,90033兆9351億-1.42%11.441
06/142,0832,1222,0782,095-1.74%26,804,40034兆1798億-0.71%11.531.01
06/132,1502,1592,1282,132-3.27%25,274,90034兆7835億+0.9%11.731.03
06/102,2112,2322,1962,204-1.56%28,515,10035兆9582億+4.06%12.131.06
06/092,2492,2672,2362,239+0.4%27,281,40036兆5292億+5.56%12.321.08
06/082,1992,2302,1912,230+1.78%25,246,60036兆3824億+5.19%12.271.07
06/072,1972,2102,1822,191+1.29%23,853,70035兆7461億+3.3%12.051.05
06/062,1392,1652,1342,163-0.09%15,252,50035兆2893億+2.03%11.91.04
06/032,1982,1982,1532,165-1.28%19,812,00035兆3219億+2.12%11.911.04
06/022,1902,2032,1812,193-0.23%15,657,50035兆7787億+3.39%12.061.05
06/012,1402,2082,1362,198+3.53%35,206,50035兆8603億+3.58%12.091.06
05/312,1092,1342,1082,123-0.19%27,505,00034兆6367億-0.05%11.681.02
05/302,1022,1352,0942,127+2.06%40,586,50034兆7019億-0.09%11.71.02
05/272,1172,1172,0792,084+0.1%19,511,60034兆4億-2.21%11.471
05/262,0652,1062,0612,082+1.86%23,739,70033兆9678億-2.44%11.451
05/252,0402,0672,0372,044-0.29%18,929,30033兆3478億-4.35%11.250.98
05/242,0652,0782,0502,050-0.58%18,717,90033兆4457億-4.25%11.280.99
05/232,0532,0652,0382,062+0.68%20,585,70033兆6415億-3.82%11.340.99
05/202,0102,0532,0082,048+2.14%23,675,30033兆4130億-4.48%11.270.99
05/191,9812,0101,9712,005-1.91%34,715,90032兆7115億-6.57%11.030.96
05/182,0352,0542,0262,044+0.54%21,893,00033兆3478億-4.93%11.250.98
05/172,0262,0472,0172,033-0.83%22,474,10033兆1683億-5.66%11.180.98
05/162,1052,1072,0472,050-0.24%26,352,90033兆4457億-5.14%11.280.99
05/132,0432,0872,0292,055+0.24%31,138,40033兆5272億-5.21%11.310.99
05/122,0502,1152,0122,050-1.54%44,104,70033兆4457億-5.7%11.280.99
05/112,2062,2102,0512,082-4.45%64,821,20033兆9678億-4.5%11.451
05/102,1902,2042,1552,179-2.94%28,054,60035兆5503億-0.32%11.991.05
05/092,2692,2832,2452,245-1.36%22,370,50036兆6271億+2.65%12.351.08
05/062,2542,2762,2432,276+2.15%30,141,00037兆1329億+4.02%12.521.09
05/022,2672,2782,2182,228-0.36%26,634,90036兆3497億+1.97%12.261.07