株価チャート

2022/07/12~2022/12/07

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
12/071,0451,0741,0411,057+0.28%3,804,9006678億1680万-0.66%4.660.48
12/061,0461,0551,0371,054+3.23%5,134,4006659億2139万-0.75%4.650.48
12/051,0421,0421,0111,021-1.07%4,104,1006450億7186万-3.59%4.50.46
12/021,0591,0611,0281,032-3.73%5,356,8006520億2170万-2.37%4.550.47
12/011,0921,0941,0721,072-1.74%4,236,1006772億9386万+1.52%4.730.49
11/301,0861,0941,0661,091+1.11%5,364,4006892億9814万+3.71%4.810.49
11/291,0881,0921,0641,079-0.92%3,279,9006817億1649万+3.06%4.760.49
11/281,1071,1171,0851,089-0.73%3,790,7006880億3453万+4.51%4.80.49
11/251,0891,1001,0831,097+0.55%2,546,6006930億8896万+5.79%4.840.5
11/241,1261,1271,0901,091-2.42%5,830,8006892億9814万+5.72%4.810.49
11/221,1201,1321,1141,118+1.18%5,044,1007063億5684万+8.86%4.930.51
11/211,1061,1141,1001,105+1.19%3,437,1006981億4339万+8.23%4.870.5
11/181,0751,1031,0741,092+2.54%5,801,6006899億2994万+7.59%4.820.49
11/171,0891,0911,0611,065-2.47%5,210,7006728億7123万+5.55%4.70.48
11/161,0731,0941,0721,092+1.68%5,517,1006899億2994万+8.87%4.820.49
11/151,0721,0841,0631,074-0.09%5,457,6006785億5747万+7.72%4.740.49
11/141,0961,1021,0661,075-1.47%7,831,3006791億8927万+8.26%4.740.49
11/111,1341,1431,0771,091+7.59%19,321,2006892億9814万+10.31%4.810.49
11/101,0161,0311,0061,014-1.46%8,390,1006406億4923万+3.05%4.470.46
11/091,0551,0571,0291,029-2%5,524,6006501億2629万+4.68%4.540.47
11/081,0341,0621,0281,050+0.67%6,209,7006633億9417万+7.03%4.630.48
11/071,0501,0541,0311,043+0.1%3,727,8006589億7155万+6.76%4.60.47
11/041,0401,0611,0281,042+1.46%8,481,3006583億3974万+6.65%4.60.47
11/021,0021,0289991,027+2.39%5,614,5006488億6268万+4.9%4.530.47
11/011,0061,0129971,0030%3,333,4006336億9939万+2.14%4.420.45
10/319931,0039861,003+2.87%4,083,3006336億9939万+1.62%4.420.45
10/28978986971975-0.81%4,468,4006160億887万-1.91%4.30.44
10/27992994972983-1.21%4,672,4006210億6331万-1.9%4.340.45
10/269851,004982995+1.32%5,413,5006286億4495万-1.58%4.390.45
10/25966983959982+2.61%4,522,8006204億3150万-3.63%4.330.44
10/24965969956957+0.63%3,396,8006046億3640万-6.82%4.220.43
10/21957963946951-1.35%4,125,6006008億4558万-8.29%4.190.43
10/20959965952964-0.82%4,138,5006090億5903万-7.84%4.250.44
10/19966980962972+0.1%4,118,3006141億1346万-8.04%4.290.44
10/18981984962971+0.1%5,273,8006134億8166万-9%4.280.44
10/17947979947970+0.83%5,010,4006128億4985万-9.94%4.280.44
10/14963971947962+2.89%7,093,6006077億9542万-11.42%4.240.44
10/13931942929935+1.08%4,922,1005907億3672万-14.61%4.120.42
10/12929941924925-1.49%5,454,9005844億1868万-16.29%4.080.42
10/11944963931939-2.09%7,484,2005932億6393万-15.86%4.140.43
10/07964971948959-2.04%8,647,3006059億1万-14.91%4.230.43
10/06976993975979+0.72%5,793,7006185億3609万-13.97%4.320.44
10/051,0011,005971972-1.42%6,157,1006141億1346万-15.33%4.290.44
10/049941,009984986+0.61%6,301,5006229億5872万-14.85%4.350.45
10/03953983947980+2.51%8,735,2006191億6789万-16.02%4.320.44
09/301,0181,022945956-8.17%12,550,4006040億460万-18.78%4.220.43
09/291,0931,0961,0351,041-3.52%6,427,4006577億794万-12.37%4.590.47
09/281,1011,1051,0601,079-3.4%5,432,4006817億1649万-9.71%4.760.49
09/271,1351,1451,1131,117-0.45%4,329,8007057億2504万-7.07%4.930.51
09/261,1541,1591,1151,122-5.56%5,404,6007088億8406万-7.04%4.950.51
09/221,1621,1931,1611,188+1.54%3,807,9007505億8312万-1.98%5.240.54
09/211,2011,2011,1701,170-2.99%4,482,8007392億1065万-3.62%5.160.53
09/201,2061,2201,2031,206+1.17%2,408,0007619億5559万-0.9%5.320.55
09/161,1951,2021,1851,192-0.08%4,426,2007531億1034万-2.21%5.260.54
09/151,1851,1961,1801,193+0.68%2,468,9007537億4214万-2.29%5.260.54
09/141,1771,2081,1751,185-0.34%4,822,2007486億8771万-3.19%5.230.54
09/131,2281,2281,1891,189-3.8%5,391,4007512億1493万-2.78%5.240.54
09/121,2281,2411,2221,236+1.9%3,711,6007809億971万+1.15%5.450.56
09/091,2201,2281,2081,213-0.9%3,812,5007663億7822万-0.41%5.350.55
09/081,2131,2281,2061,224+0.91%3,954,9007733億2807万+0.66%5.40.55
09/071,1831,2151,1831,213+2.45%4,498,6007663億7822万+0.08%5.350.55
09/061,1781,1911,1621,184+0.25%2,919,9007480億5591万-2.07%5.220.54
09/051,1991,2011,1741,181-1.58%3,143,6007461億6049万-2.24%5.210.53
09/021,2081,2181,1951,200-0.99%3,920,8007581億6477万-0.5%5.290.54
09/011,2211,2211,2061,212-1.54%3,922,5007657億4642万+0.66%5.350.55
08/311,2041,2541,2021,231+0.24%6,879,5007777億5069万+2.5%5.430.56
08/301,2421,2471,2211,228+0.16%3,537,6007758億5528万+2.59%5.420.56
08/291,2011,2301,2011,226+0.99%3,564,1007745億9167万+2.85%5.410.56
08/261,2241,2301,2111,214-0.9%3,503,6007670億1003万+2.19%5.360.55
08/251,2251,2341,2201,225+0.25%3,404,0007739億5987万+3.46%5.40.55
08/241,2321,2361,2221,222-0.24%3,689,6007720億6446万+3.56%5.390.55
08/231,2321,2361,2241,225-2%2,828,0007739億5987万+4.26%5.40.55
08/221,2471,2571,2311,250+0.08%3,269,4007897億5497万+7.02%5.510.57
08/191,2391,2581,2321,249+0.73%3,735,7007891億2316万+7.67%5.510.57
08/181,2561,2581,2371,240-1.12%3,371,7007834億3693万+7.64%5.470.56
08/171,2351,2571,2331,254+2.2%5,577,0007922億8218万+9.71%5.530.57
08/161,2351,2351,2091,227-1.84%5,386,5007752億2348万+8.11%5.410.56
08/151,2461,2691,2451,250-1.11%4,488,7007897億5497万+10.91%5.510.57
08/121,2551,2701,2321,264+1.04%7,040,3007986億22万+13.16%5.580.57
08/101,2001,2531,1571,251+7.38%13,098,9007903億8677万+13.01%5.520.57
08/091,1601,1681,1521,165+0.09%3,323,4007360億5163万+6.01%5.140.53
08/081,1151,1641,1141,164+1.66%6,553,1007354億1983万+6.4%5.130.53
08/051,1311,1501,1231,145-0.26%3,419,0007234億1555万+5.14%5.050.52
08/041,1531,1571,1391,148+0.88%3,344,6007253億1096万+5.51%5.060.52
08/031,1421,1521,1261,138-0.52%5,137,3007189億9292万+4.69%5.020.52
08/021,1371,1491,1311,144-0.52%2,703,6007227億8375万+5.24%5.050.52
08/011,1241,1511,1231,150+3.05%4,301,5007265億7457万+5.89%5.070.52
07/291,1471,1481,1041,116-3.13%6,098,4007050億9324万+2.95%4.920.51
07/281,1351,1731,1261,152+1.41%6,604,4007278億3818万+6.18%5.080.52
07/271,1261,1391,1141,136+0.44%3,956,6007177億2932万+4.7%5.010.51
07/261,1381,1471,1271,131+1.07%3,268,5007145億7030万+4.34%4.990.51
07/251,1001,1311,0951,119+0.18%3,337,8007069億8865万+3.32%4.940.51
07/221,1171,1241,1081,117-0.27%3,806,4007057億2504万+3.23%4.930.51
07/211,1061,1251,1031,120+0.36%3,092,3007076億2045万+3.42%4.940.51
07/201,1101,1161,0961,116+1.92%4,973,5007050億9324万+3.05%4.920.51
07/191,0741,0961,0721,095+4.29%6,103,4006918億2535万+1.11%4.830.5
07/151,0691,0691,0361,050-1.22%3,776,6006633億9417万-3.23%4.630.48
07/141,0381,0691,0351,063+2.21%4,121,6006716億762万-2.48%4.690.48
07/131,0481,0601,0321,040+1.07%4,589,3006570億7613万-5.02%4.590.47
07/121,0601,0621,0261,029-1.25%4,265,9006501億2629万-6.45%4.540.47