株価チャート

2022/04/01~2022/08/26

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
08/263,8983,9353,8903,900+0.72%1,960,8006兆1810億+1.51%7.161.18
08/253,8683,8833,8623,872+0.36%1,792,3006兆1366億+0.78%7.111.17
08/243,8493,8803,8413,858+0.31%2,131,2006兆1145億+0.36%7.081.16
08/233,8883,8903,8403,846-1.31%2,107,5006兆954億+0.08%7.061.16
08/223,8543,9043,8523,897+0.57%2,471,5006兆1763億+1.43%7.151.18
08/193,8653,8803,8493,875+0.62%2,145,5006兆1414億+0.99%7.111.17
08/183,8663,8683,8333,851-0.82%1,654,3006兆1034億+0.47%7.071.16
08/173,8363,8863,8353,883+1.65%2,337,6006兆1541億+1.36%7.131.17
08/163,8283,8293,8023,820-0.57%1,420,9006兆542億-0.26%7.011.15
08/153,8173,8423,8063,842+0.71%1,551,3006兆891億+0.34%7.051.16
08/123,7503,8163,7243,815+3.42%4,081,5006兆463億-0.31%71.15
08/103,7023,7223,6853,689-0.11%2,430,2005兆8466億-3.53%6.771.11
08/093,7953,8143,6933,693-3.35%3,380,9005兆8529億-3.53%6.781.11
08/083,8043,8413,7903,821+0.29%3,004,2006兆558億-0.29%7.011.15
08/053,8193,8853,7583,810+1.14%5,676,7006兆384億-0.42%6.991.15
08/043,8103,8113,7523,767-1.02%2,704,8005兆9702億-1.41%6.911.14
08/033,7783,8173,7533,806-0.42%3,928,6006兆320億-0.37%6.991.15
08/023,8803,8883,8193,822-3.24%3,325,9006兆574億+0.13%7.021.15
08/013,8853,9503,8793,950+2.17%2,158,1006兆2603億+3.65%7.251.19
07/293,8863,9043,8553,866+0.08%2,361,8006兆1271億+1.82%7.11.17
07/283,8863,8983,8553,863-0.44%2,395,2006兆1224億+1.98%7.091.17
07/273,8523,8833,8513,880+0.18%2,037,1006兆1493億+2.62%7.121.17
07/263,8663,8963,8613,873+0.16%1,755,0006兆1382億+2.6%7.111.17
07/253,8663,8933,8563,867-0.26%1,427,2006兆1287億+2.71%7.11.17
07/223,8593,8903,8513,877-0.51%2,065,1006兆1446億+3.22%7.121.17
07/213,9133,9183,8683,897-1.07%2,911,0006兆1763億+3.95%7.151.18
07/203,9063,9393,8793,939+2.69%3,152,6006兆2428億+5.26%7.231.19
07/193,8653,8893,8253,836+0.5%2,200,7006兆796億+2.73%7.041.16
07/153,8003,8213,7633,817+1.11%2,424,2006兆495億+2.33%7.011.15
07/143,7603,7793,7273,775+0.16%1,446,1005兆9829億+1.18%6.931.14
07/133,7663,7813,7473,769-0.66%1,864,6005兆9734億+0.88%6.921.14
07/123,8483,8573,7823,794-1.84%2,398,6006兆130億+1.44%6.961.14
07/113,8733,8883,8483,865+1.63%2,591,4006兆1255億+3.43%7.091.17
07/083,7983,8503,7833,803+0.29%3,981,0006兆273億+1.9%6.981.15
07/073,7493,7973,7323,792+1.66%3,079,3006兆99億+1.66%6.961.14
07/063,7473,7713,6903,730-1.82%3,327,9005兆9116億+0.05%6.851.13
07/053,8173,8203,7833,799+0.77%2,192,4006兆209億+1.88%6.971.15
07/043,7133,7793,7133,770+2.09%2,213,3005兆9750億+1.21%6.921.14
07/013,7373,7513,6683,693+0.71%5,301,7005兆8529億-0.81%6.781.11
06/303,7003,7493,6603,667-2.03%4,320,5005兆8117億-1.48%6.731.11
06/293,7163,7783,7163,743+0.08%8,036,4005兆9322億+0.54%6.871.13
06/283,6753,7403,6693,740+2.16%2,633,2005兆9274億+0.46%6.871.13
06/273,6763,6793,6143,661+1.19%2,338,1005兆8022億-1.59%6.721.1
06/243,6153,6203,5583,618-0.44%2,563,5005兆7341億-2.74%6.641.09
06/233,6863,7253,6243,634-1.41%2,831,5005兆7594億-2.34%6.671.1
06/223,7883,7953,6843,686-0.86%4,177,4005兆8419億-0.86%6.771.11
06/213,6683,7193,6363,718+2.57%3,831,2005兆8926億+0.03%6.831.12
06/203,6793,6983,6183,625-0.82%3,110,8005兆7452億-2.29%6.651.09
06/173,6103,6733,5963,655-1.48%4,562,2005兆7927億-1.4%6.711.1
06/163,7363,7703,7013,710+0.22%2,721,2005兆8799億+0.22%6.811.12
06/153,7603,7703,7023,702-1.28%3,580,6005兆8672億+0.24%6.81.12
06/143,6723,7593,6703,750+0.21%3,886,8005兆9433億+1.71%6.881.13
06/133,7853,8153,7313,742-2.65%2,931,4005兆9306億+1.55%6.871.13
06/103,8853,9183,8413,844-1.08%4,256,3006兆923億+4.17%7.061.16
06/093,8353,9073,8353,886+0.18%3,514,8006兆1588億+5.17%7.131.17
06/083,7603,8883,7573,879+4.13%5,646,6006兆1477億+4.92%7.121.17
06/073,7153,7383,7113,725-0.37%3,964,0005兆9037億+0.7%6.841.12
06/063,6923,7393,6853,739-0.29%2,801,9005兆9259億+1%6.861.13
06/033,7993,7993,7223,750+0.21%2,680,0005兆9433億+1.16%6.881.13
06/023,7903,7923,7333,742-0.24%2,427,6005兆9306億+0.73%6.871.13
06/013,7163,7613,7023,751+1.52%2,568,6005兆9449億+0.73%6.891.13
05/313,7493,7543,6833,695-0.7%8,724,7005兆8561億-1.04%6.781.11
05/303,7333,7373,6813,721+1.25%7,893,9005兆8973億-0.72%6.831.12
05/273,7403,7403,6643,675-0.46%2,774,2005兆8244億-2.21%6.751.11
05/263,7403,7773,6883,692-0.86%3,339,1005兆8514億-2.04%6.781.11
05/253,7373,7413,6963,724+1.14%3,356,3005兆9021億-1.53%6.841.12
05/243,6973,7323,6743,682+0.77%3,376,8005兆8355億-2.95%6.761.11
05/233,6513,6783,6333,654+0.52%2,285,3005兆7911億-3.99%6.711.1
05/203,6073,6623,5813,635+1.82%3,754,2005兆7610億-4.79%6.671.1
05/193,5503,5813,5303,570-2.16%4,033,4005兆6580億-6.81%6.551.08
05/183,6063,6593,6023,649+2.36%4,318,5005兆7832億-5.12%6.71.1
05/173,5473,5873,5473,565+0.91%3,101,5005兆6501億-7.67%6.541.08
05/163,5893,6343,5323,533-0.23%3,636,4005兆5994億-8.97%6.491.07
05/133,5253,5753,5143,541+1.61%3,900,1005兆6120億-9.3%6.51.07
05/123,5433,6133,4853,485-1.97%5,479,1005兆5233億-11.28%6.41.05
05/113,5803,5993,5243,555-3.74%6,080,7005兆6342億-10.09%6.531.07
05/103,7703,7873,6583,693-4.75%7,829,8005兆8529億-7.16%6.781.11
05/093,9283,9563,8693,877-2.27%3,360,9006兆1446億-2.98%7.121.17
05/063,9003,9903,8903,967+1.3%5,095,6006兆2872億-1.1%7.281.2
05/023,9323,9493,8993,916-0.41%2,981,2006兆2064億-2.56%7.191.18
04/283,8763,9413,8513,932+3.56%4,902,9006兆2317億-2.48%7.221.19
04/273,8123,8443,7813,797-2.09%9,544,5006兆178億-6.01%6.971.15
04/263,9263,9383,8763,878-1.55%3,897,2006兆1462億-4.34%7.121.17
04/253,9043,9553,9013,939-0.88%2,979,3006兆2428億-3.03%7.231.19
04/223,9964,0143,9613,974-0.72%2,442,2006兆2983億-2.21%7.31.2
04/213,9924,0213,9714,003-0.72%3,481,1006兆3443億-1.5%7.351.21
04/204,0324,0584,0114,032+1.49%3,843,1006兆3902億-0.71%7.41.22
04/194,0134,0143,9533,973+0.05%2,793,7006兆2967億-2.02%7.291.2
04/183,9423,9903,9223,971-0.7%2,165,8006兆2935億-2%7.291.2
04/153,9564,0213,9543,999-0.67%2,098,7006兆3379億-1.23%7.341.21
04/143,9954,0543,9934,026+0.98%2,655,5006兆3807億-0.49%7.391.21
04/133,9634,0103,9313,987+1.17%4,093,2006兆3189億-1.24%7.321.2
04/123,9463,9693,9133,941-0.78%3,047,8006兆2460億-2.23%7.231.19
04/113,9533,9833,9363,972+0.4%3,166,2006兆2951億-1.51%7.291.2
04/084,0744,0753,9133,956-1.44%5,477,5006兆2698億-1.84%7.261.19
04/074,0004,0303,9314,014-1.01%4,127,0006兆3617億-0.35%7.371.21
04/064,0934,1054,0474,055-1.22%3,368,8006兆4267億+0.9%7.441.22
04/054,1554,1984,0774,105-1.25%3,943,0006兆5059億+2.42%7.541.24
04/044,1734,1804,1314,157+0.53%2,801,8006兆5883億+4.08%7.631.25
04/014,1434,1624,0734,135-0.22%3,585,0006兆5535億+3.95%7.591.25