株価チャート

2022/05/27~2022/10/20

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
20241/1, 株式分割 1→3
2022
10/201,3531,3661,3471,359-0.32%9,702,9006兆86億-2.74%5.030.75
10/191,3581,3651,3541,363+0.25%8,955,0006兆277億-2.71%5.040.75
10/181,3601,3671,3491,360+0.94%10,839,0006兆130億-3.23%5.030.75
10/171,3521,3591,3421,347-1.92%11,362,2005兆9570億-4.4%4.990.74
10/141,3601,3851,3551,373+2.74%15,737,4006兆734億-2.81%5.080.76
10/131,3521,3601,3331,337-1.96%11,779,8005兆9113億-5.6%4.950.74
10/121,3631,3671,3491,363-0.7%10,152,6006兆292億-4.06%5.050.75
10/111,3831,3881,3701,373-2.07%12,926,1006兆720億-3.58%5.080.76
10/071,4031,4151,4011,402-1.73%11,030,7006兆2002億-1.82%5.190.77
10/061,4331,4521,4231,427+0.87%12,921,3006兆3093億-0.44%5.280.79
10/051,4311,4411,4131,414+0.05%11,593,8006兆2547億-1.65%5.230.78
10/041,3901,4191,3871,414+4.82%15,405,9006兆2518億-1.9%5.230.78
10/031,3301,3491,3161,349+1.97%10,781,1005兆9643億-6.67%4.990.74
09/301,3581,3621,3151,323-3.57%17,776,8005兆8494億-8.91%4.90.73
09/291,3721,3811,3491,372-0.68%13,047,9006兆1137億-5.92%5.110.76
09/281,3801,3921,3631,381-0.48%15,008,1006兆1553億-5.54%5.140.77
09/271,3831,4041,3791,388+1.07%11,211,9006兆1850億-5.34%5.170.77
09/261,4181,4191,3731,373-5.33%16,299,0006兆1196億-6.54%5.110.77
09/221,4271,4531,4251,450+1.19%10,178,7006兆4643億-1.4%5.40.81
09/211,4371,4451,4291,433-1.58%10,120,8006兆3886億-2.56%5.340.8
09/201,4571,4671,4501,456+0.71%9,289,5006兆4911億-1%5.420.81
09/161,4541,4641,4451,446-1.25%13,578,3006兆4450億-1.63%5.390.81
09/151,4601,4671,4551,464-0.5%6,488,1006兆5267億-0.32%5.450.82
09/141,4621,4771,4531,472-0.32%10,878,3006兆5594億+0.39%5.480.82
09/131,4761,4801,4641,476+0.29%6,633,6006兆5802億+0.91%5.50.82
09/121,4801,4851,4671,472+0.94%8,219,4006兆5609億+0.89%5.480.82
09/091,4501,4641,4491,4580%14,226,3006兆5000億+0.23%5.430.81
09/081,4421,4591,4391,458+1.41%12,096,6006兆5000億+0.44%5.430.81
09/071,4461,4491,4251,438-1.1%11,809,8006兆4094億-0.76%5.360.8
09/061,4661,4661,4491,454-0.23%7,713,3006兆4807億+0.62%5.420.81
09/051,4561,4671,4481,457+0.09%9,095,4006兆4955億+1.13%5.430.81
09/021,4681,4721,4401,456-0.73%12,638,4006兆4896億+1.46%5.420.81
09/011,5031,5071,4671,467-3.59%16,578,0006兆5371億+2.56%5.460.82
08/311,5261,5301,5131,521-1.53%14,897,1006兆7808億+6.84%5.670.85
08/301,5211,5451,5211,545+2.36%11,009,1006兆8863億+9.11%5.750.86
08/291,4931,5131,4911,509-0.44%11,212,8006兆7273億+7.27%5.620.84
08/261,5141,5281,5121,516+0.55%9,943,5006兆7570億+8.36%5.650.84
08/251,4881,5171,4881,508+1.57%12,292,2006兆7199億+8.31%5.620.84
08/241,4771,4981,4771,484+0.95%11,202,0006兆6159億+7.17%5.530.83
08/231,4791,4821,4661,470-0.41%10,782,6006兆5535億+6.7%5.480.82
08/221,4481,4791,4471,476+1.49%11,194,5006兆5802億+7.68%5.50.82
08/191,4531,4581,4471,455+0.95%8,326,5006兆4836億+6.65%5.420.81
08/181,4471,4491,4361,441-0.62%7,790,4006兆4227億+6.19%5.370.8
08/171,4331,4521,4331,450+1.47%12,511,8006兆4628億+7.33%5.40.81
08/161,4241,4311,4181,429+0.3%8,222,1006兆3692億+6.25%5.320.8
08/151,4281,4291,4201,4250%8,076,6006兆3499億+6.4%5.310.79
08/121,4071,4251,4041,425+2.79%16,900,5006兆3499億+6.88%5.310.79
08/101,3941,3971,3841,386+0.05%8,368,8006兆1776億+4.52%5.160.77
08/091,3931,4061,3831,385-0.46%10,203,9006兆1746億+4.63%5.160.77
08/081,3701,3971,3691,392+1.11%11,675,7006兆2028億+5.35%5.180.78
08/051,3591,3771,3511,376+0.07%12,651,9006兆1345億+4.51%5.130.77
08/041,3861,3871,3671,375-0.75%14,269,5006兆1300億+4.51%5.120.77
08/031,3601,3861,3561,386+4.06%26,312,4006兆1761億+5.37%5.160.77
08/021,3351,3491,3171,332-1.63%33,078,0005兆9354億+1.34%4.960.74
08/011,3261,3541,3241,354+2.86%13,390,8006兆335億+3.02%5.040.75
07/291,3221,3301,3121,316-0.73%10,577,7005兆8656億+0.23%4.90.73
07/281,3331,3341,3191,326-0.13%10,800,3005兆9087億+0.96%4.940.74
07/271,3181,3291,3131,327+0.63%7,992,0005兆9161億+1.01%4.940.74
07/261,3251,3391,3161,319+0.2%10,582,8005兆8790億0%4.910.74
07/251,3131,3191,3111,316+0.03%7,488,3005兆8671億-0.43%4.90.73
07/221,3241,3251,3111,316-1.15%11,499,3005兆8656億-0.98%4.90.73
07/211,3321,3391,3251,331-0.62%10,109,1005兆9339億-0.27%4.960.74
07/201,3301,3401,3171,340+2.47%12,498,0005兆9711億-0.02%4.990.75
07/191,3211,3251,3041,307+1.16%9,869,7005兆8270億-2.94%4.870.73
07/151,2961,3031,2851,292-0.33%10,443,9005兆7601億-4.7%4.810.72
07/141,2751,3001,2721,297+1.35%8,919,9005兆7794億-5.21%4.830.72
07/131,2771,2851,2711,279-0.23%10,044,3005兆7022億-7.29%4.770.71
07/121,2971,3001,2741,282-1.49%12,787,2005兆7155億-7.94%4.780.71
07/111,3101,3131,2991,302+0.51%12,736,2005兆8017億-7.22%4.850.73
07/081,2811,3121,2801,295+2.37%17,899,2005兆7720億-8.22%4.820.72
07/071,2761,2801,2491,265+0.29%17,727,0005兆6383億-10.85%4.710.71
07/061,2641,2761,2471,261-4.92%23,411,7005兆6219億-11.73%4.70.7
07/051,3391,3451,3231,327+0.2%13,317,9005兆9131億-7.74%4.940.74
07/041,2861,3271,2861,324+3.98%16,503,0005兆9012億-8.31%4.930.74
07/011,3151,3171,2621,273-5.38%38,693,7005兆6754億-12.24%4.740.71
06/301,3471,3651,3381,346-1.08%15,708,0005兆9978億-7.77%5.010.75
06/291,3701,3861,3601,360-0.12%27,137,1006兆632億-7.14%5.10.76
06/281,3451,3621,3421,362+1.57%13,095,9006兆706億-7.41%5.110.76
06/271,3431,3481,3181,341+1.62%13,581,6005兆9770億-9.08%5.030.75
06/241,3151,3201,2941,320+0.23%17,058,0005兆8819億-10.83%4.950.74
06/231,3501,3611,3091,317-2.73%26,596,2005兆8686億-11.34%4.940.74
06/221,3831,3971,3541,354-6.02%35,492,4006兆335億-9.09%5.080.76
06/211,4331,4491,4161,440+2.18%12,702,3006兆4198億-3.53%5.40.81
06/201,4571,4621,4041,410-4.32%15,602,7006兆2831億-5.52%5.290.79
06/171,4581,4851,4471,473-0.54%16,745,7006兆5668億-1.25%5.530.83
06/161,4801,5051,4711,481+1.39%9,686,7006兆6025億-0.58%5.560.83
06/151,4931,5061,4601,461-3.29%14,589,0006兆5119億-1.75%5.480.82
06/141,5081,5141,4961,511-1.37%13,820,7006兆7332億+1.87%5.670.85
06/131,5461,5501,5281,532-2.92%11,986,5006兆8268億+3.63%5.750.86
06/101,5971,6091,5781,578-1.85%13,143,0007兆319億+7.03%5.920.89
06/091,5911,6151,5861,607+0.92%13,528,2007兆1641億+9.27%6.030.9
06/081,5471,5931,5471,593+3.24%16,430,1007兆987億+8.71%5.980.89
06/071,5361,5511,5291,543+2.01%13,738,2006兆8759億+5.66%5.790.87
06/061,4831,5141,4811,512+1.25%8,938,2006兆7407億+3.94%5.670.85
06/031,5161,5161,4821,494-0.16%8,400,0006兆6575億+2.87%5.60.84
06/021,4961,5081,4901,496+0.34%9,209,7006兆6679億+3.17%5.610.84
06/011,4841,4961,4791,491+0.9%10,229,4006兆6456億+2.9%5.590.84
05/311,4991,5091,4781,478-1.47%18,047,4006兆5862億+1.98%5.540.83
05/301,5001,5101,4921,500+0.72%22,378,5006兆6842億+3.35%5.630.84
05/271,5041,5041,4821,489-0.2%10,500,3006兆6367億+2.62%5.590.84