株価チャート

2022/07/13~2022/12/08

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
12/081,5001,5051,4841,494-0.22%10,191,3006兆6056億+0.86%5.530.82
12/071,4921,5091,4901,497+0.16%9,307,8006兆6203億+1.29%5.540.83
12/061,4801,4981,4771,495+0.92%10,744,8006兆6100億+1.54%5.530.82
12/051,4781,4841,4661,481+0.05%11,250,6006兆5496億+1.09%5.480.82
12/021,5011,5031,4771,480-2.25%14,020,8006兆5466億+1.39%5.480.82
12/011,5321,5411,5141,514-1.35%13,568,1006兆6970億+4.08%5.610.84
11/301,5281,5401,5261,535+0.59%19,813,8006兆7884億+5.86%5.680.85
11/291,5371,5421,5131,526-0.65%13,119,3006兆7486億+5.75%5.650.84
11/281,5641,5681,5261,536-1.79%12,955,5006兆7928億+6.96%5.690.85
11/251,5631,5671,5521,564-0.34%12,427,8006兆9166億+9.45%5.790.86
11/241,5361,5741,5361,569+3.29%26,610,3006兆9402億+10.44%5.810.87
11/221,4911,5291,4851,519+2.54%25,712,7006兆7191億+7.6%5.620.84
11/211,4501,5011,4491,482+2.23%19,653,6006兆5525億+5.46%5.480.82
11/181,4431,4611,4431,449+0.14%10,094,4006兆4095億+3.45%5.360.8
11/171,4561,4601,4451,447-0.89%9,093,3006兆4007億+3.68%5.360.8
11/161,4461,4631,4441,460+1.44%14,963,1006兆4582億+4.83%5.410.81
11/151,4341,4521,4341,440+0.51%12,271,5006兆3668億+3.57%5.330.79
11/141,4371,4401,4241,432-0.99%13,557,0006兆3344億+3.19%5.30.79
11/111,4751,4781,4431,447-0.69%19,600,8006兆3977億+4.23%5.350.8
11/101,4331,4681,4301,457+1.35%19,700,4006兆4420億+5.02%5.390.8
11/091,4641,4781,4351,437-0.44%27,619,2006兆3565億+3.78%5.320.79
11/081,4871,5001,4001,444-1.64%49,814,4006兆3845億+4.54%5.340.8
11/071,4571,4711,4491,468+2.18%19,458,3006兆4906億+6.66%5.430.81
11/041,4281,4481,4201,436+0.94%18,719,7006兆3520億+4.61%5.320.79
11/021,4141,4331,4101,423+1.14%15,948,6006兆2931億+3.87%5.270.79
11/011,3801,4071,3771,407+4.71%21,057,0006兆2223億+2.78%5.210.78
10/311,3441,3531,3351,344+0.57%11,318,4005兆9422億-1.78%4.970.74
10/281,3431,3461,3311,336-0.79%54,423,6005兆9083億-2.62%4.950.74
10/271,3681,3691,3461,347-1.34%12,890,4005兆9555億-2.13%4.980.74
10/261,3721,3741,3621,365-0.73%10,703,7006兆366億-1.09%5.050.75
10/251,3631,3761,3561,375+1.28%9,096,0006兆808億-0.58%5.090.76
10/241,3741,3771,3531,358+0.52%8,948,1006兆41億-2.11%5.030.75
10/211,3551,3591,3491,351-0.59%9,326,1005兆9732億-2.97%50.75
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