株価チャート

2022/03/31~2022/08/25

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
08/25503508502506+0.2%5,523,5001兆6361億0%16.380.48
08/24509510505505-0.39%6,651,2001兆6329億-0.2%16.350.48
08/235045075015070%6,280,7001兆6394億+0.2%16.410.48
08/22509509506507-0.59%5,139,4001兆6394億+0.2%16.410.48
08/19512513508510-0.39%5,487,3001兆6491億+0.79%16.510.49
08/18516516512512-0.78%5,854,0001兆6555億+1.19%16.580.49
08/17511517510516+1.78%11,930,8001兆6685億+1.98%16.710.49
08/16510510506507-0.2%5,973,1001兆6394億+0.4%16.410.48
08/15506509505508+0.4%5,928,1001兆6426億+0.59%16.450.48
08/12506511505506+1.4%13,165,6001兆6361億+0.2%16.380.48
08/10497500494499-0.4%7,183,6001兆6135億-1.19%16.150.48
08/09497502497501+0.8%6,537,8001兆6200億-0.79%16.220.48
08/084944984944970%6,979,2001兆6070億-1.58%16.090.47
08/05490498489497+1.43%11,389,9001兆6070億-1.58%16.090.47
08/04480493474490-2.58%23,153,9001兆5844億-2.97%15.860.47
08/03504505501503-0.4%7,796,3001兆6264億-0.4%16.280.48
08/02507508503505-0.79%6,941,7001兆6329億0%16.350.48
08/01508510504509+0.2%8,151,9001兆6458億+0.79%16.480.49
07/295075105065080%9,280,9001兆6426億+0.59%16.450.48
07/28504508504508+0.59%9,613,0001兆6426億+0.59%16.450.48
07/27506509504505-0.59%7,752,8001兆6329億+0.2%16.350.48
07/26507511507508+0.4%6,809,1001兆6426億+0.79%16.450.48
07/25510511505506-0.98%7,110,0001兆6361億+0.6%16.380.48
07/225075145055110%8,022,9001兆6523億+1.79%16.540.49
07/21507512505511-1.16%9,394,2001兆6523億+1.79%16.540.49
07/20516517513517+1.37%10,735,0001兆6717億+3.19%16.740.49
07/19508512507510+1.8%7,879,3001兆6491億+2%16.510.49
07/15506507500501-1.18%7,448,0001兆6200億+0.4%16.220.48
07/145065115055070%6,684,7001兆6394億+1.6%16.410.48
07/13508509505507+0.8%7,780,6001兆6394億+1.81%16.410.48
07/12506508501503-1.76%8,341,6001兆6264億+1%16.280.48
07/11512514508512+1.19%9,472,4001兆6555億+2.81%16.580.49
07/08503511503506+1%13,421,6001兆6361億+1.61%16.380.48
07/07502505496501+0.8%8,681,0001兆6200億+0.6%16.220.48
07/06499500495497-1.19%9,144,0001兆6070億-0.4%16.090.47
07/055065075025030%6,369,0001兆6264億+0.8%16.280.48
07/04497503497503+1.82%11,023,9001兆6264億+0.6%16.280.48
07/01492499492494-0.4%9,717,0001兆5973億-1.2%15.990.47
06/304924994904960%10,400,0001兆6038億-0.8%16.060.47
06/29501501494496-1.98%20,545,1001兆6038億-0.8%16.130.48
06/28507510504506-0.2%8,289,5001兆6361億+1.2%16.460.48
06/27506509504507+1.2%7,401,9001兆6394億+1.6%16.490.49
06/24500502493501-0.4%12,050,6001兆6200億+0.6%16.290.48
06/23492504491503+1.21%11,874,2001兆6264億+1%16.360.48
06/22503503495497+0.2%11,326,7001兆6070億0%16.160.48
06/21489497488496+2.27%9,788,0001兆6038億0%16.130.48
06/20490493485485-1.02%9,309,9001兆5682億-2.02%15.770.46
06/17488490485490-1.01%17,283,9001兆5844億-1.01%15.940.47
06/16492501492495+1.02%11,967,6001兆6006億+0.2%16.10.47
06/15489493488490+0.62%10,786,0001兆5844億-0.61%15.940.47
06/14483488483487-0.81%13,167,4001兆5747億-1.02%15.840.47
06/13486491486491-0.41%10,377,2001兆5876億-0.2%15.970.47
06/10498499493493-1.6%15,965,2001兆5941億+0.2%16.030.47
06/09502505501501-0.6%11,058,4001兆6200億+1.62%16.290.48
06/08503505502504-0.59%12,826,2001兆6297億+2.23%16.390.48
06/07506512505507+0.6%10,608,5001兆6394億+3.05%16.490.49
06/06504507503504-0.59%8,944,4001兆6297億+2.65%16.390.48
06/03516517507507-1.36%10,647,8001兆6394億+3.26%16.490.49
06/025125155105140%9,140,4001兆6620億+4.68%16.720.49
06/01505515504514+0.98%12,170,3001兆6620億+4.68%16.720.49
05/31504509503509+0.39%26,257,2001兆6458億+3.46%16.550.49
05/30504511500507+1.2%21,202,0001兆6394億+3.05%16.490.49
05/27496502494501+1.42%11,940,6001兆6200億+1.83%16.290.48
05/26489497487494+0.82%9,988,3001兆5973億+0.41%16.070.47
05/25493493488490+0.2%11,941,5001兆5844億-0.41%15.940.47
05/24492492489489-0.2%9,969,0001兆5812億-0.81%15.90.47
05/23492492487490+0.82%11,589,0001兆5844億-0.61%15.940.47
05/20480488480486+1.46%12,360,0001兆5715億-1.62%15.810.47
05/19471480469479+0.21%9,704,1001兆5488億-3.23%15.580.46
05/18480482477478+0.63%12,611,5001兆5456億-3.63%15.550.46
05/17476478474475+0.21%15,201,7001兆5359億-4.43%15.450.46
05/16481482473474-0.21%11,384,2001兆5327億-5.01%15.420.45
05/13469476467475+1.5%13,192,1001兆5359億-5.19%15.450.46
05/12470477468468-1.06%12,069,7001兆5133億-6.77%15.220.45
05/11480482473473-2.27%15,417,2001兆5294億-6.15%15.380.45
05/10484488479484-1.63%14,971,7001兆5650億-4.35%15.740.46
05/09493495489492-1.2%11,384,4001兆5909億-3.15%160.47
05/06495500489498-0.6%16,081,0001兆6103億-2.35%16.20.48
05/02494502494501+0.2%9,538,1001兆6200億-2.15%16.290.48
04/28480501479500+3.73%14,264,8001兆6167億-2.53%16.260.48
04/27495495476482-4.37%32,677,9001兆5585億-6.41%15.680.46
04/26506508501504-0.79%8,994,3001兆6297億-2.51%16.390.48
04/25509512507508-1.36%9,694,7001兆6426億-2.12%16.520.49
04/22510516509515-0.39%7,740,3001兆6652億-0.77%16.750.49
04/21514518514517+0.58%6,122,7001兆6717億-0.39%16.820.5
04/20515516512514+0.78%6,755,8001兆6620億-0.96%16.720.49
04/19508511505510+1.39%6,321,9001兆6491億-1.54%16.590.49
04/18500504497503-0.2%6,151,3001兆6264億-2.9%16.360.48
04/15497504497504+0.6%4,914,5001兆6297億-2.51%16.390.48
04/14501504499501+0.6%6,159,8001兆6200億-3.09%16.290.48
04/13503503491498-2.73%12,519,7001兆6103億-3.3%16.20.48
04/12507514507512+0.59%6,282,7001兆6555億-0.58%16.650.49
04/115035095025090%6,801,6001兆6458億-0.97%16.550.49
04/08508512504509+0.59%7,635,1001兆6458億-0.97%16.550.49
04/07502506499506-0.98%7,901,6001兆6361億-1.56%16.460.48
04/06516518510511-1.54%6,973,5001兆6523億-0.58%16.620.49
04/05521523518519-0.19%5,862,3001兆6782億+0.78%16.880.5
04/04517522515520+0.58%5,849,2001兆6814億+0.97%16.910.5
04/01511519510517+0.39%6,844,0001兆6717億+0.39%16.820.5
03/31522526515515-3.2%12,883,9001兆6652億-0.19%10.870.53