株価チャート

2022/08/15~2023/01/11

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
2023
01/112,7022,7252,6892,692-0.33%1,653,1002兆3472億-3.75%107.592.32
01/102,7192,7362,6892,701-0.44%1,902,8002兆3550億-3.57%107.952.33
01/062,7262,7332,7122,713-0.77%1,565,3002兆3655億-3.28%108.432.34
01/052,7502,7522,7192,734-0.65%1,563,4002兆3838億-2.7%109.272.35
01/042,7742,7762,7432,752-1.11%1,644,8002兆3995億-2.2%109.992.37
2022
12/302,7962,8062,7822,783-0.46%1,210,3002兆4265億-1.24%111.232.4
12/292,8332,8342,7842,796-1.76%1,548,3002兆4379億-0.89%111.752.41
12/282,8602,8702,8362,846-0.84%1,075,6002兆4814億+0.81%113.752.45
12/272,8302,8882,8252,870+2.17%1,766,8002兆5024億+1.66%114.712.47
12/262,8322,8412,8082,809-0.81%703,7002兆4492億-0.35%112.272.42
12/232,8242,8392,8222,832-0.21%785,4002兆4692億+0.5%113.192.44
12/222,8122,8392,7942,838+1.39%1,393,9002兆4745億+0.78%113.432.44
12/212,7822,8132,7692,799+0.47%1,485,1002兆4405億-0.46%111.872.41
12/202,8102,8132,7392,786-0.64%1,710,2002兆4291億-0.82%111.352.4
12/192,8072,8152,7932,804-0.36%952,0002兆4448億-0.04%112.072.41
12/162,8292,8432,8112,814-1.37%1,545,1002兆4535億+0.46%112.472.42
12/152,8402,8622,8362,853+0.21%1,009,6002兆4876億+2.04%114.032.46
12/142,8382,8472,8242,847+0.64%1,014,4002兆4823億+1.97%113.792.45
12/132,8462,8542,8292,829+0.04%978,3002兆4666億+1.47%113.072.44
12/122,8122,8342,8082,8280%880,7002兆4658億+1.54%113.032.43
12/092,8002,8342,7992,828+1.04%1,493,7002兆4658億+1.73%113.032.43
12/082,8102,8182,7932,799-0.29%1,173,6002兆4405億+0.79%111.872.41
12/072,7792,8132,7772,807+0.75%1,206,2002兆4474億+1.12%112.192.42
12/062,7782,7962,7722,786-0.18%999,7002兆4291億+0.4%111.352.4
12/052,7942,8002,7692,791+0.07%1,237,1002兆4335億+0.65%111.552.4
12/022,7852,7942,7522,789-0.53%1,681,7002兆4317億+0.65%111.472.4
12/012,8432,8452,7892,804-0.67%1,331,4002兆4448億+1.23%112.072.41
11/302,8212,8422,8122,823-0.39%3,023,3002兆4614億+2.02%112.832.43
11/292,8502,8552,8292,834-0.56%894,5002兆4710億+2.57%113.232.44
11/282,8522,8582,8322,850-0.14%929,2002兆4849億+3.26%113.872.45
11/252,8672,8712,8392,854+0.18%1,128,9002兆4884億+3.48%114.032.46
11/242,8682,8822,8442,849+0.28%1,703,1002兆4841億+3.37%113.832.45
11/222,8002,9072,8002,841+1.9%3,830,2002兆4771億+3.16%113.512.45
11/212,7802,7962,7712,788+0.29%738,9002兆4309億+1.31%111.392.4
11/182,7912,7992,7662,780-0.29%920,9002兆4239億+0.98%111.072.39
11/172,7502,7882,7402,788+1.98%1,581,9002兆4309億+1.31%111.392.4
11/162,7152,7352,6932,734+0.85%1,190,1002兆3838億-0.69%109.242.35
11/152,6952,7192,6912,711+0.93%1,073,7002兆3637億-1.49%108.322.33
11/142,6992,7082,6832,686-0.63%1,530,7002兆3419億-2.33%107.322.31
11/112,7552,7572,6992,703-0.15%2,243,6002兆3568億-1.71%1082.33
11/102,7242,7332,7012,707-1.1%1,321,1002兆3602億-1.64%108.162.33
11/092,7652,7652,7252,737-0.94%1,284,2002兆3864億-0.65%109.362.36
11/082,7542,7752,7412,763+1.02%1,283,5002兆4091億+0.4%110.42.38
11/072,7312,7422,7242,735+0.66%1,004,1002兆3847億-0.55%109.282.35
11/042,7212,7442,7122,717-1.06%1,433,0002兆3690億-1.16%108.562.34
11/022,7452,7732,7362,746-0.97%1,147,0002兆3943億0%109.722.36
11/012,7812,7882,7652,773-0.14%751,9002兆4178億+1.06%110.792.39
10/312,7652,7842,7512,777+1.09%1,541,4002兆4213億+1.39%110.952.39
10/282,7162,7532,7092,747+0.55%3,126,4002兆3951億+0.48%109.762.36
10/272,7652,7652,7322,732-1.23%1,246,8002兆3820億0%109.162.35
10/262,7542,7822,7482,766+1.32%1,279,8002兆4117億+1.32%110.512.38
10/252,7472,7502,7182,730+0.15%1,124,6002兆3803億+0.11%109.082.35
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