株価チャート

2022/06/07~2022/10/31

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
10/313,2693,3033,2533,293+1.73%3,739,5005兆2439億+2.11%4.570.84
10/283,2603,2703,2353,237-1.19%7,548,1005兆1548億+0.43%4.490.83
10/273,3003,3113,2753,276-0.73%3,140,8005兆2169億+1.68%4.550.84
10/263,2683,3053,2483,300+0.86%3,609,0005兆2551億+2.36%4.580.85
10/253,2143,2773,2023,272+1.74%3,316,1005兆2105億+1.52%4.540.84
10/243,2503,2633,2063,216+0.85%2,801,2005兆1213億-0.25%4.460.82
10/213,1943,2123,1893,189-0.72%2,623,6005兆783億-1.15%4.430.82
10/203,2213,2413,1983,212-0.77%3,038,3005兆1150億-0.56%4.460.82
10/193,2293,2533,2283,237-0.03%2,164,8005兆1548億+0.19%4.490.83
10/183,2393,2503,2183,238+1.19%2,778,0005兆1564億+0.22%4.50.83
10/173,2463,2503,1993,200-3.26%3,762,8005兆958億-0.9%4.440.82
10/143,2753,3353,2563,308+3.18%5,004,0005兆2678億+2.48%4.590.85
10/133,2303,2513,2063,206-1.23%3,345,2005兆1054億-0.53%4.450.82
10/123,2193,2553,2063,246-0.55%3,917,5005兆1691億+0.74%4.510.83
10/113,2503,2873,2333,264-0.52%3,307,2005兆1978億+1.43%4.530.84
10/073,2833,3183,2793,281-1.65%2,875,9005兆2248億+2.08%4.550.84
10/063,3153,3593,3103,336+1.28%4,308,7005兆3124億+3.8%4.630.86
10/053,2903,3123,2793,294+0.27%3,997,3005兆2455億+2.46%4.570.84
10/043,2023,2933,1973,285+5.39%7,108,9005兆2312億+2.24%4.560.84
10/033,0913,1313,0653,117+0.91%4,340,4004兆9637億-3.02%4.330.8
09/303,1253,1793,0713,089-2.18%6,855,7004兆9191億-4.04%4.290.8
09/293,1413,1683,0993,158+0.22%10,324,9005兆290億-2.08%4.290.8
09/283,1273,1513,1133,151+0.74%6,848,3005兆178億-2.26%4.280.8
09/273,1103,1633,0993,128+1.2%4,974,8004兆9812億-3.01%4.250.79
09/263,1833,1953,0893,091-4.98%6,892,3004兆9223億-4.16%4.20.78
09/223,1873,2663,1803,253+1.21%4,128,6005兆1802億+0.87%4.420.83
09/213,2603,2663,2093,214-3.11%5,526,9005兆1181億-0.19%4.360.82
09/203,2973,3383,2943,317+1.1%4,107,0005兆2822億+3.2%4.50.84
09/163,2623,2943,2573,281-0.06%5,274,1005兆2248億+2.37%4.450.83
09/153,2483,2843,2353,283+0.15%3,463,3005兆2280億+2.69%4.460.83
09/143,2393,2893,2243,278+0.09%4,947,3005兆2201億+2.92%4.450.83
09/133,2653,2763,2303,275+0.86%2,947,3005兆2153億+3.21%4.450.83
09/123,2673,2683,2323,247+0.71%2,624,6005兆1707億+2.72%4.410.82
09/093,1993,2323,1893,224+0.56%4,886,4005兆1341億+2.38%4.380.82
09/083,1573,2083,1513,206+1.55%4,090,1005兆1054億+2.2%4.350.81
09/073,1563,1773,1273,157-1.31%5,165,3005兆274億+0.93%4.290.8
09/063,2003,2153,1653,199+0.69%2,751,0005兆943億+2.63%4.340.81
09/053,1703,1873,1423,177+0.99%3,311,5005兆592億+2.15%4.310.81
09/023,1453,1523,0943,146-0.88%5,327,9005兆99億+1.48%4.270.8
09/013,2393,2583,1723,174-2.82%5,130,8005兆544億+2.65%4.310.81
08/313,2613,2903,2543,266-2.8%11,515,5005兆2009億+5.94%4.430.83
08/303,3093,3623,2953,360+3.1%4,557,0005兆5186億+9.48%4.710.88
08/293,2383,2683,2283,259-1.09%4,067,1005兆3527億+6.82%4.570.85
08/263,2803,3343,2783,295+1.2%4,789,4005兆4119億+8.5%4.620.86
08/253,2223,2623,2143,256+1.02%3,851,0005兆3478億+7.74%4.560.85
08/243,1853,2313,1823,223+2.35%4,513,5005兆2936億+7.08%4.520.85
08/233,1703,1803,1393,149-0.66%3,672,2005兆1721億+5.07%4.410.83
08/223,1093,1743,1043,170+1.44%3,985,0005兆2066億+6.23%4.440.83
08/193,1253,1303,1003,125+1.03%3,044,0005兆1327億+5.15%4.380.82
08/183,1003,1013,0763,093-0.9%3,371,5005兆801億+4.49%4.340.81
08/173,0823,1213,0803,121+1.43%3,969,4005兆1261億+5.76%4.380.82
08/163,0693,0793,0433,077-0.13%2,912,1005兆538億+4.59%4.310.81
08/153,0703,0823,0553,081+0.2%2,302,6005兆604億+5.05%4.320.81
08/123,0483,0843,0483,075+3.02%5,676,7005兆505億+5.24%4.310.81
08/102,9973,0052,9722,985+0.37%3,069,6004兆9027億+2.58%4.180.78
08/092,9953,0122,9612,974-0.8%3,445,2004兆8846億+2.27%4.170.78
08/082,9503,0062,9482,998+1.83%3,774,4004兆9241億+3.17%4.20.79
08/052,9052,9452,8872,944+0.96%4,079,8004兆8354億+1.55%4.130.77
08/042,9182,9322,8772,916-1.75%5,731,2004兆7894億+0.52%4.090.76
08/032,9182,9682,8962,968+2.24%6,735,5004兆8748億+2.13%4.160.78
08/022,9683,0292,8952,903-4%12,571,4004兆7680億-0.21%4.070.76
08/012,9603,0242,9553,024+3.35%4,912,4004兆9664億+3.81%4.240.79
07/292,9362,9452,9092,926-0.31%3,930,6004兆8055億+0.55%4.10.77
07/282,9452,9502,9162,935-0.17%3,403,4004兆8203億+0.82%4.110.77
07/272,9042,9402,8942,940+0.58%2,520,0004兆8285億+0.89%4.120.77
07/262,9502,9662,9192,923+0.1%2,822,9004兆8006億+0.1%4.10.77
07/252,8842,9242,8802,920+0.59%2,574,2004兆7956億-0.17%4.090.77
07/222,9202,9202,8892,903-0.85%3,875,0004兆7677億-1.09%4.070.76
07/212,9352,9462,9142,928-1.08%3,767,6004兆8088億-0.75%4.10.77
07/202,9402,9652,9032,960+2.28%4,476,0004兆8613億-0.07%4.150.78
07/192,8872,9112,8682,894+2.33%3,418,2004兆7529億-2.76%4.060.76
07/152,8282,8502,8032,828-0.67%2,925,5004兆6445億-5.54%3.960.74
07/142,8002,8522,7912,847+0.39%3,137,5004兆6757億-5.73%3.990.75
07/132,8382,8522,8182,836-0.74%3,967,5004兆6577億-6.89%3.980.74
07/122,9122,9162,8462,857-1.55%4,234,7004兆6922億-6.94%40.75
07/112,9232,9272,8822,902+1.75%4,279,7004兆7661億-6.05%4.070.76
07/082,8492,8902,8242,852+1.75%6,497,7004兆6839億-8.18%40.75
07/072,8002,8032,7282,803+1.05%6,145,9004兆6035億-10.22%3.930.73
07/062,8002,8252,7472,774-5.45%7,545,1004兆5558億-11.66%3.890.73
07/052,9592,9592,9152,934+0.38%3,688,5004兆8186億-7.18%4.110.77
07/042,8552,9232,8542,923+3.29%5,712,2004兆8006億-7.88%4.10.77
07/012,8952,9252,7982,830-5.51%12,494,6004兆6478億-11.09%3.970.74
06/303,0143,0502,9832,995-1.58%5,324,8004兆9188億-6.29%4.20.79
06/293,0603,0963,0423,043-0.46%5,063,8004兆9976億-5%4.310.81
06/283,0303,0663,0223,057+2.58%4,102,5005兆206億-4.71%4.330.81
06/272,9943,0192,9562,980+0.88%3,784,0004兆8942億-7.19%4.220.79
06/242,9282,9542,8862,954+0.1%4,619,9004兆8515億-8.18%4.180.78
06/233,0003,0412,9362,951-1.96%5,641,4004兆8465億-8.44%4.180.78
06/223,1223,1273,0063,010-2.93%5,983,2004兆9434億-6.75%4.260.8
06/213,0863,1183,0383,101+2.31%4,819,9005兆929億-4.02%4.390.82
06/203,1393,1673,0223,031-5.1%5,852,0004兆9779億-6.16%4.290.8
06/173,1803,2083,1433,194-2.44%9,833,9005兆2456億-1.11%4.520.85
06/163,2523,3223,2333,274+1.9%4,414,9005兆3770億+1.52%4.640.87
06/153,2983,3253,2103,213-3.08%4,607,1005兆2768億-0.22%4.550.85
06/143,2863,3163,2733,315-1.22%4,310,7005兆4444億+3.08%4.690.88
06/133,4013,4173,3443,356-2.98%3,882,6005兆5117億+4.58%4.750.89
06/103,4853,5053,4433,459-1.48%4,366,3005兆6809億+7.86%4.90.92
06/093,4333,5303,4223,511+2.03%6,532,4005兆7663億+9.58%4.970.93
06/083,3423,4423,3353,441+3.21%6,010,0005兆6513億+7.83%4.870.91
06/073,2983,3343,2863,334+0.76%4,175,7005兆4756億+4.84%4.720.88