株価チャート

2022/08/15~2023/01/11

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
2023
01/111,8241,8401,8221,838+0.6%19,798,40029兆9869億-2.18%10.110.87
01/101,8381,8501,8221,827+0.11%22,352,30029兆8074億-3.03%10.050.87
01/061,8101,8291,8061,825+0.94%22,568,60029兆7748億-3.49%10.040.87
01/051,8121,8201,7941,808+0.5%24,700,20029兆4974億-4.79%9.950.86
01/041,7981,8041,7881,799-0.77%25,995,60029兆3506億-5.66%9.90.86
2022
12/301,8171,8321,8121,813-0.22%21,250,60029兆5790億-5.38%9.970.89
12/291,8091,8171,8011,817-0.11%17,662,90029兆6443億-5.66%100.89
12/281,8121,8191,8071,819+0.06%17,027,00029兆6769億-5.99%10.010.89
12/271,8401,8451,8141,818-0.27%16,716,50029兆6606億-6.48%100.89
12/261,8211,8401,8211,823+0.28%11,812,10029兆7422億-6.61%10.030.89
12/231,8091,8211,8051,818-1.25%19,066,40029兆6606億-7.15%100.89
12/221,8301,8541,8291,841+1.83%28,230,90030兆358億-6.31%10.130.9
12/211,8371,8411,7911,808-2.01%49,302,70029兆4974億-8.32%9.950.89
12/201,9051,9101,8411,845-3.4%54,192,00030兆1011億-6.77%10.150.9
12/191,9201,9311,9101,910-1.6%21,852,80031兆1616億-3.78%10.510.94
12/161,9411,9601,9361,941-1.92%26,790,40031兆6673億-2.36%10.680.95
12/151,9751,9851,9711,979+0.05%11,987,00032兆2873億-0.5%10.890.97
12/141,9591,9811,9531,978+0.46%14,946,40032兆2710億-0.6%10.880.97
12/131,9841,9891,9671,969+0.31%15,591,80032兆1242億-1.1%10.830.96
12/121,9541,9731,9521,963+0.46%16,003,30032兆263億-1.46%10.80.96
12/091,9531,9651,9521,954+0.77%23,880,90031兆8794億-1.91%10.750.96
12/081,9371,9441,9241,939-0.56%27,286,30031兆6347億-2.81%10.670.95
12/071,9361,9601,9321,950+0.31%21,057,00031兆8142億-2.4%10.730.96
12/061,9451,9521,9281,944-0.36%28,364,20031兆7163億-2.9%10.690.95
12/051,9771,9771,9451,951-1.01%21,789,00031兆8305億-2.74%10.730.96
12/021,9881,9881,9521,971-1.4%29,660,90032兆1568億-1.84%10.840.97
12/012,0242,0251,9991,999-0.6%22,681,70032兆6136億-0.55%110.98
11/302,0102,0201,9982,011+0.25%29,110,20032兆8094億+0.05%11.060.98
11/292,0222,0332,0062,006-1.33%22,107,20032兆7278億-0.2%11.040.98
11/282,0642,0702,0312,033-1.07%13,933,10033兆1683億+1.19%11.181
11/252,0502,0582,0442,055+0.39%11,659,40033兆5272億+2.34%11.311.01
11/242,0602,0612,0422,047-0.15%21,006,50033兆3967億+2.04%11.261
11/222,0202,0602,0202,050+2.35%32,248,30033兆4457億+2.3%11.281
11/211,9992,0061,9942,003+0.5%14,421,50032兆6789億+0.05%11.020.98
11/182,0052,0121,9921,993-0.05%15,711,60032兆5157億-0.5%10.960.98
11/171,9942,0081,9931,994-0.1%14,840,20032兆5320億-0.4%10.970.98
11/162,0002,0011,9821,996-0.1%22,615,80032兆5647億-0.3%10.980.98
11/151,9852,0031,9851,998+0.6%17,879,10032兆5973億-0.15%10.990.98
11/141,9992,0041,9861,986-0.75%21,130,80032兆4015億-0.7%10.930.97
11/111,9932,0051,9892,001+2.14%30,008,70032兆6462億0%11.010.98
11/101,9621,9681,9541,959-1.51%23,246,90031兆9610億-2.1%10.780.96
11/091,9922,0021,9851,989-0.7%19,748,50032兆4505億-0.7%10.940.97
11/081,9912,0091,9872,003+0.5%18,424,30032兆6789億+0.1%11.020.98
11/072,0002,0031,9881,993+0.4%18,017,00032兆5157億-0.15%10.960.98
11/041,9992,0031,9741,985-1.49%32,176,90032兆3852億-0.5%10.920.97
11/021,9982,0171,9932,015-0.25%24,179,30032兆8746億+1.1%11.090.99
11/012,0542,0722,0072,020-1.94%38,181,30032兆9562億+1.41%11.110.99
10/312,0462,0602,0402,060+1.48%22,869,20033兆6088億+3.52%11.331.01
10/282,0072,0412,0052,030+1.55%90,671,70033兆1194億+2.06%11.170.99
10/272,0162,0211,9921,999-1.04%23,218,70032兆6136億+0.6%110.98
10/262,0182,0322,0172,020+0.2%16,753,30032兆9562億+1.56%11.110.99
10/252,0042,0212,0002,016+0.95%18,457,20032兆8910億+1.31%11.090.99
10/242,0052,0141,9921,997+0.45%20,173,10032兆5810億+0.3%10.990.98
10/212,0002,0021,9791,988-0.8%24,809,10032兆4341億-0.2%10.940.97
10/201,9992,0081,9982,0040%21,090,70032兆6952億+0.4%11.020.98
10/192,0102,0192,0042,004-0.2%15,797,50032兆6952億+0.3%11.020.98
10/182,0292,0301,9942,008+0.4%21,403,40032兆7604億+0.35%11.050.98
10/171,9902,0021,9872,000-0.4%22,166,10032兆6299億-0.2%110.98
10/142,0052,0201,9892,008+1.21%31,734,60032兆7604億+0.1%11.050.98
10/131,9912,0021,9801,984-0.3%23,730,30032兆3689億-1.15%10.910.97
10/121,9682,0001,9641,990+1.17%25,409,10032兆4668億-0.95%10.950.97
10/111,9781,9871,9591,967-0.96%25,261,70032兆915億-2.24%10.820.96
10/071,9672,0021,9641,986-0.7%27,846,10032兆4015億-1.44%10.930.97
10/062,0002,0121,9972,000-0.05%26,603,00032兆6299億-0.99%110.98
10/052,0242,0261,9902,001-0.15%25,516,90032兆6462億-1.14%11.010.98
10/041,9822,0041,9712,004+3.19%39,192,40032兆6952億-1.13%11.020.98
10/031,8801,9481,8791,942+3.52%32,688,20031兆6837億-4.43%10.680.95
09/301,9281,9351,8711,876-4.24%41,993,80030兆6069億-7.95%10.320.9
09/291,9561,9701,9361,959+0.26%29,667,90031兆9610億-4.3%10.780.94
09/281,9741,9751,9281,954-1.61%32,375,00031兆8794億-4.82%10.750.94
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