株価チャート

2022/05/31~2022/10/24

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
10/242,7762,7762,7242,726-1.05%1,362,0002兆3768億+0.04%108.922.35
10/212,7792,7872,7552,755-1.47%1,577,8002兆4021億+1.25%110.082.37
10/202,7992,8232,7912,796-0.64%1,353,4002兆4379億+2.91%111.712.41
10/192,7932,8272,7912,814+1.01%1,503,0002兆4535億+3.72%112.432.42
10/182,8202,8212,7842,786-0.36%1,666,6002兆4291億+2.92%111.312.4
10/172,7922,8042,7812,796-0.85%1,343,2002兆4379億+3.44%111.712.41
10/142,8102,8342,8012,820+2.17%2,895,7002兆4588億+4.6%112.672.43
10/132,7962,8142,7542,760-1.5%2,156,8002兆4065億+2.6%110.282.38
10/122,7302,8022,7142,802+3.59%3,749,4002兆4431億+4.32%111.952.41
10/112,6622,7062,6402,705+1.2%2,316,0002兆3585億+0.9%108.082.33
10/072,6502,6962,6422,673-0.34%2,296,3002兆3306億-0.26%106.82.3
10/062,7802,7842,6612,682-2.58%5,068,0002兆3385億0%107.162.31
10/052,7802,7822,7332,753-1.15%2,744,4002兆4004億+2.57%1102.37
10/042,7072,7852,7042,785+4.23%3,066,4002兆4283億+3.84%111.272.4
10/032,7002,7042,6402,672-1.18%2,184,5002兆3297億-0.34%106.762.3
09/302,6902,7162,6822,704+0.19%2,732,7002兆3576億+0.71%108.042.33
09/292,6592,7022,6402,699+1.96%1,934,5002兆3533億+0.41%107.842.32
09/282,6612,6742,6142,647-1.67%2,426,9002兆3079億-1.67%105.762.28
09/272,6622,6962,6502,692+1.78%1,662,6002兆3472億-0.26%107.562.32
09/262,6402,6692,6402,645-0.75%1,705,1002兆3062億-2.22%105.682.28
09/222,6792,6812,6592,665-0.74%1,185,3002兆3236億-1.7%106.482.29
09/212,6892,7102,6842,685-0.41%1,437,6002兆3411億-1.21%107.282.31
09/202,6902,6972,6732,696+0.3%1,228,0002兆3507億-0.96%107.722.32
09/162,6692,6892,6642,688+0.56%1,949,4002兆3437億-1.39%107.42.31
09/152,6292,6752,6262,673+1.95%1,945,0002兆3306億-2.05%106.82.3
09/142,6162,6272,6032,622-2.05%2,850,7002兆2861億-4.03%104.762.26
09/132,6792,6862,6622,677-0.41%1,236,9002兆3341億-2.16%106.962.3
09/122,6972,7052,6732,688+0.71%1,321,6002兆3437億-1.83%107.42.31
09/092,6642,6892,6592,669-0.3%2,190,0002兆3271億-2.56%106.642.3
09/082,6552,6842,6412,677+1.98%2,164,4002兆3341億-2.3%106.962.3
09/072,6372,6552,6052,625-1.35%1,794,4002兆2888億-4.23%104.882.26
09/062,6722,6932,6592,661-0.6%1,076,1002兆3201億-2.99%106.322.29
09/052,6522,6862,6472,6770%1,164,7002兆3341億-2.51%106.962.3
09/022,6572,6972,6532,677+0.6%1,735,0002兆3341億-2.51%106.962.3
09/012,6882,6932,6402,661-2.28%2,228,2002兆3201億-3.06%106.322.29
08/312,7142,7382,7132,723-0.48%1,894,3002兆3742億-0.77%108.82.34
08/302,6932,7372,6852,736+1.03%2,508,6002兆3855億-0.22%108.392.33
08/292,7312,7422,7012,708-2.03%4,937,8002兆3611億-1.17%107.282.31
08/262,7712,7812,7632,764-0.22%2,181,0002兆4099億+0.91%109.52.36
08/252,7892,7932,7652,770-0.11%1,528,9002兆4152億+1.28%109.742.36
08/242,7862,8002,7722,773-0.96%1,560,6002兆4178億+1.58%109.852.37
08/232,8182,8242,7942,800-1.06%1,832,5002兆4413億+2.83%110.922.39
08/222,8202,8312,8072,830+0.07%1,225,3002兆4675億+4.2%112.112.42
08/192,8092,8332,8062,828+0.75%1,497,8002兆4658億+4.43%112.032.41
08/182,8172,8202,8062,807-0.67%1,385,8002兆4474億+4%111.22.4
08/172,8052,8262,7982,826+1.29%1,634,7002兆4640億+4.94%111.952.41
08/162,8152,8302,7842,790-0.5%1,625,1002兆4326億+3.87%110.532.38
08/152,7752,8072,7702,804+1.34%1,719,6002兆4448億+4.63%111.082.39
08/122,7722,7752,7492,767+1.39%2,367,7002兆4126億+3.52%109.622.36
08/102,7402,7462,7162,729+0.04%1,134,6002兆3794億+2.67%108.112.33
08/092,7432,7752,7282,728-0.04%1,597,4002兆3786億+3.18%108.072.33
08/082,7262,7352,7162,729+0.11%1,223,3002兆3794億+3.72%108.112.33
08/052,6872,7282,6832,726+1.45%1,601,2002兆3768億+4.24%107.992.33
08/042,7012,7062,6732,687-0.04%1,165,3002兆3428億+3.35%106.452.29
08/032,7062,7192,6832,688-0.22%1,301,9002兆3437億+3.9%106.492.29
08/022,7262,7302,6892,694-1.39%1,472,4002兆3489億+4.74%106.722.3
08/012,6782,7322,6622,732+1.98%2,270,2002兆3820億+6.84%108.232.33
07/292,6712,6942,6672,679+0.83%1,974,9002兆3358億+5.51%106.132.29
07/282,6552,6612,6432,657+0.8%1,648,8002兆3167億+5.35%105.262.27
07/272,6452,6552,6332,636-0.57%1,138,1002兆2983億+5.19%104.432.25
07/262,6752,6752,6352,651-1.45%1,560,2002兆3114億+6.42%105.022.26
07/252,6952,7022,6832,690+0.26%1,488,0002兆3454億+8.77%106.572.3
07/222,6672,6972,6552,683+0.56%1,867,0002兆3393億+9.29%106.292.29
07/212,6302,6682,6212,668+1.1%1,714,0002兆3262億+9.57%105.692.28
07/202,6202,6402,6082,639+1.07%1,638,1002兆3010億+9.28%104.552.25
07/192,6372,6442,5882,611-0.61%1,633,8002兆2765億+8.93%103.442.23
07/152,6302,6432,6062,627+0.31%1,490,2002兆2905億+10.24%104.072.24
07/142,6012,6252,5912,619+0.08%1,312,8002兆2835億+10.55%103.752.23
07/132,6502,6502,5962,617-0.83%2,237,7002兆2818億+10.98%103.672.23
07/122,6602,6672,6202,639-0.98%2,306,1002兆3010億+12.44%104.552.25
07/112,6532,6742,6342,665+1.52%2,938,1002兆3236億+14.04%105.582.27
07/082,6502,6652,6022,625-0.94%5,130,9002兆2888億+12.9%103.992.24
07/072,4782,6502,4742,650+10.97%10,895,4002兆3106億+14.52%104.982.26
07/062,3732,3972,3692,388+0.63%2,155,8002兆821億+3.74%94.62.04
07/052,4102,4142,3652,373-0.79%2,105,8002兆690億+3.13%94.012.03
07/042,3652,3952,3542,392+2.53%2,197,2002兆856億+3.95%94.762.04
07/012,3402,3592,3202,333-0.89%1,857,2002兆342億+1.43%92.421.99
06/302,3612,3642,3392,354+0.04%2,653,1002兆525億+2.35%93.262.01
06/292,3232,3672,3102,353+1.03%5,390,6002兆516億+2.39%93.222.01
06/282,3002,3292,2922,329+0.82%2,092,0002兆307億+1.39%92.261.99
06/272,3112,3152,2862,310+0.61%1,469,8002兆141億+0.57%91.511.97
06/242,2662,3032,2652,296+2.55%2,341,7002兆19億-0.04%90.961.96
06/232,2392,2532,2222,239-0.84%2,407,6001兆9522億-2.53%88.71.91
06/222,2732,2742,2312,258+0.09%1,667,6001兆9688億-1.78%89.451.93
06/212,2302,2652,2232,256+2.22%2,256,1001兆9670億-2.04%89.371.93
06/202,2432,2512,1972,207-1.21%2,100,4001兆9243億-4.33%87.431.88
06/172,1512,2342,1452,234+2.2%5,449,2001兆9478億-3.5%88.51.91
06/162,2062,2302,1792,186+0.64%2,219,0001兆9060億-5.82%86.61.87
06/152,1902,2052,1692,172-1.41%2,720,4001兆8938億-6.62%86.051.85
06/142,2222,2402,1962,203-1.96%3,426,7001兆9208億-5.57%87.271.88
06/132,2752,2772,2312,247-1.92%2,659,9001兆9592億-3.97%89.021.92
06/102,3082,3192,2912,291-1.38%2,873,2001兆9975億-2.34%90.761.96
06/092,3492,3542,3232,323-1.65%2,728,4002兆254億-1.27%92.031.98
06/082,3652,3902,3542,362-0.71%2,570,7002兆594億+0.13%93.572.02
06/072,3602,3912,3522,379+1.1%1,821,9002兆743億+0.68%94.252.03
06/062,3422,3542,3292,353-0.08%1,464,4002兆516億-0.59%93.222.01
06/032,3672,3672,3492,355+0.3%1,302,7002兆533億-0.76%93.292.01
06/022,3702,3742,3422,348-1.22%1,620,8002兆472億-1.18%93.022
06/012,3692,3992,3662,377+0.81%1,618,8002兆725億-0.13%94.172.03
05/312,3882,3922,3572,358-1.13%3,061,0002兆559億-1.13%93.412.01