株価チャート

2022/05/12~2022/10/04

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
10/047,4247,5497,3567,490+2.81%2,037,0002兆8307億+2%28.471.14
10/037,3507,3607,1827,285-1.83%2,040,8002兆7532億-0.55%27.691.11
09/307,4407,4787,3607,421-1.73%1,890,7002兆8046億+1.42%28.211.13
09/297,4117,5647,3117,552+1.71%1,721,6002兆8541億+3.38%28.711.15
09/287,5207,5297,3027,425-2.12%2,189,3002兆8061億+1.92%28.231.13
09/277,4857,6207,3117,586+0.25%1,929,9002兆8669億+4.39%28.841.16
09/267,6637,7057,5587,567-0.63%1,922,3002兆8598億+4.49%28.771.15
09/227,5087,6357,4157,615+1.41%1,756,4002兆8779億+5.49%28.951.16
09/217,6537,6547,5067,509-1.51%1,505,5002兆8378億+4.36%28.551.15
09/207,7117,7247,5727,624-0.77%1,529,5002兆8813億+6.26%28.981.16
09/167,7507,7607,6007,683+0.03%2,216,8002兆9036億+7.42%29.211.17
09/157,5527,7777,5257,681+1.91%3,377,9002兆9028億+7.74%29.21.17
09/147,3787,5507,3637,537+0.23%2,692,9002兆8484億+6.1%28.651.15
09/137,2807,5237,2717,520+4.23%3,692,0002兆8420億+6.15%28.591.15
09/127,1127,2347,0937,215+2.91%2,390,4002兆7267億+2.11%27.431.1
09/097,0507,1147,0087,011-1.18%1,593,1002兆6496億-0.68%26.651.07
09/087,0497,1347,0367,095+1.36%1,554,1002兆6814億+0.51%26.971.08
09/077,0017,0606,9617,000-0.28%1,196,6002兆6455億-0.79%26.611.07
09/067,0407,0667,0037,020-0.37%739,1002兆6530億-0.54%26.691.07
09/057,1307,1707,0397,046-1.66%1,045,9002兆6629億-0.2%26.791.07
09/027,1857,1957,1177,165-0.1%1,063,2002兆7078億+1.56%27.241.09
09/017,1637,2267,1227,172-0.93%1,517,0002兆7105億+1.8%27.261.09
08/317,1247,3037,0777,239+0.95%3,326,9002兆7358億+2.9%27.521.1
08/306,9917,2196,9837,171+3.33%2,955,4002兆7101億+2.19%27.261.09
08/296,9756,9766,9116,940-1.64%1,563,9002兆6228億-0.91%26.381.06
08/267,0687,1207,0457,056-0.42%1,062,4002兆6666億+0.89%26.821.08
08/257,1077,1097,0587,086-0.23%879,7002兆6780億+1.48%26.941.08
08/247,1007,1917,0057,102+0.74%1,933,1002兆6840億+1.86%271.08
08/236,9767,0516,9527,050+0.97%1,492,2002兆6644億+1.34%26.81.08
08/226,9106,9826,8856,982+0.13%1,153,0002兆6387億+0.56%26.541.06
08/196,9506,9876,9316,973-0.04%800,1002兆6353億+0.62%26.511.06
08/186,9977,0466,9666,976-0.57%975,3002兆6364億+0.84%26.521.06
08/177,0457,0606,9877,016+0.11%1,028,6002兆6515億+1.61%26.671.07
08/167,0237,0496,9937,008-0.79%968,3002兆6485億+1.68%26.641.07
08/157,1107,1227,0337,064-0.42%1,168,0002兆6697億+2.73%26.851.08
08/127,1227,1227,0337,094+0.54%1,331,5002兆6810億+3.43%26.971.08
08/107,0657,0756,9977,056+0.03%814,1002兆6666億+3.13%26.821.08
08/097,0537,1547,0237,0540%938,4002兆6659億+3.26%26.821.08
08/087,0347,0647,0177,054-0.03%642,1002兆6659億+3.4%26.821.08
08/056,9987,1076,9937,056+0.67%940,6002兆6666億+3.58%26.821.08
08/047,0407,1407,0057,009+0.01%1,146,2002兆6489億+2.95%26.651.07
08/037,0367,1756,9957,008-0.48%1,812,8002兆6485億+3%26.641.07
08/027,0487,0686,9817,042-0.4%1,545,2002兆6613億+3.59%26.771.07
08/016,9057,0706,8397,070+1.87%2,501,6002兆6719億+4.17%26.881.08
07/296,8956,9426,8436,940+0.61%1,330,8002兆6228億+2.41%26.381.06
07/286,9596,9596,8556,898-0.49%1,185,3002兆6069億+1.86%26.221.05
07/276,8056,9446,8056,932+2.02%1,786,4002兆6198億+2.47%26.351.06
07/266,8606,9136,7846,795-0.7%1,487,5002兆5680億+0.49%25.831.04
07/256,6556,8436,6526,843+2.38%1,831,9002兆5861億+1.27%26.011.04
07/226,7106,7136,6366,684-1.42%1,484,3002兆5261億-1.01%25.411.02
07/216,7966,8136,7516,780-0.66%960,1002兆5623億+0.4%25.771.03
07/206,7706,8576,7456,825+1.76%2,116,2002兆5793億+1.07%25.951.04
07/196,7456,7496,6796,707+0.1%1,029,2002兆5347億-0.67%25.51.02
07/156,6316,7006,5956,700+0.65%1,062,2002兆5321億-0.89%25.471.02
07/146,6506,7456,6306,657-0.22%1,196,6002兆5158億-1.73%25.311.02
07/136,6596,7216,6446,672+0.04%1,025,7002兆5215億-1.72%25.361.02
07/126,7536,7616,6556,669-0.36%1,452,5002兆5204億-1.94%25.351.02
07/116,6596,7306,5866,693+1.5%2,060,3002兆5295億-1.76%25.441.02
07/086,6296,6496,5636,594-0.62%2,019,8002兆4920億-3.4%25.071.01
07/076,7306,7396,5256,635-0.54%2,757,5002兆5075億-2.88%25.221.01
07/066,7436,7766,6296,671-1.85%1,554,9002兆5211億-2.41%25.361.02
07/056,8656,8666,7416,797-0.47%1,357,8002兆5688億-0.63%25.841.04
07/046,8996,9236,7986,829+0.34%976,3002兆5809億-0.04%25.961.04
07/016,9076,9426,7726,806-1.9%1,514,4002兆5722億-0.31%25.871.04
06/306,9457,0336,8766,938+0.17%2,243,1002兆6220億+1.69%26.381.06
06/296,8256,9496,7986,926+1.32%2,711,4002兆6175億+1.64%26.331.06
06/286,7926,8366,7816,836+0.72%1,116,6002兆5835億+0.53%25.991.04
06/276,9126,9196,7666,787-0.51%1,442,4002兆5650億-0.04%25.81.04
06/246,8206,8326,7576,822+0.19%1,376,1002兆5782億+0.55%25.931.04
06/236,7306,8526,7306,809+1.31%1,312,2002兆5733億+0.44%25.881.04
06/226,8366,8366,7196,721-1.84%1,305,1002兆5400億-0.74%25.551.03
06/216,7526,8876,7316,847+2.47%1,312,9002兆5877億+1.14%26.031.04
06/206,7256,7426,6366,682-0.4%1,058,5002兆5253億-1.14%25.41.02
06/176,6056,7706,5616,709-0.09%2,007,9002兆5355億-0.71%25.51.02
06/166,7926,8486,7106,715-0.81%1,398,0002兆5378億-0.59%25.531.02
06/156,8006,8896,7706,770-0.38%1,212,0002兆5586億+0.34%25.741.03
06/146,7966,8026,7466,796-1.71%1,502,6002兆5684億+0.85%25.841.04
06/136,9256,9556,8836,914-1.83%1,194,1002兆6130億+2.72%26.281.05
06/107,0337,0837,0007,043-0.06%1,462,0002兆6617億+4.73%26.771.07
06/096,9707,0846,9597,047+1.24%1,729,8002兆6632億+4.85%26.791.07
06/086,9657,0226,9406,961-0.17%1,285,6002兆6307億+3.71%26.461.06
06/077,0027,0386,9686,973-0.74%1,523,0002兆6353億+3.97%26.511.06
06/066,7557,0276,7507,025+4.37%3,266,3002兆6549億+4.8%26.711.07
06/036,8306,8306,7066,731-0.37%987,5002兆5438億+0.51%25.591.03
06/026,7846,8396,7386,756+0.01%1,488,0002兆5533億+0.87%25.681.03
06/016,6396,7606,6226,755+2.13%1,523,7002兆5529億+0.76%25.681.03
05/316,6876,7036,5886,614-1.17%5,002,0002兆4996億-1.49%25.141.01
05/306,7196,7426,6876,692-0.07%2,537,7002兆5291億-0.58%25.441.02
05/276,8096,8096,6756,697-0.48%1,649,5002兆5310億-0.7%25.461.02
05/266,6046,8006,6046,729+2.48%2,453,4002兆5431億-0.41%25.581.03
05/256,5606,6066,5376,566-0.29%1,422,6002兆4815億-3.06%24.961
05/246,6996,7046,5826,585-1.36%1,537,2002兆4886億-3.09%25.031
05/236,7006,7396,6516,676+0.3%1,515,7002兆5230億-1.92%25.381.02
05/206,6266,6876,6026,656+0.44%1,967,0002兆5155億-2.32%25.31.02
05/196,5366,6276,5336,627-0.81%1,325,9002兆5045億-2.86%25.191.01
05/186,6636,7096,6116,681+1.57%1,225,8002兆5249億-2.21%25.41.02
05/176,6126,6326,5666,578-0.62%1,150,2002兆4860億-3.79%25.011
05/166,7076,7176,6086,619-0.6%1,054,9002兆5015億-3.43%25.161.01
05/136,5686,6786,5646,659+2.24%1,324,1002兆5166億-3.04%25.311.02
05/126,5386,5826,5106,513-0.99%1,305,1002兆4614億-5.33%24.760.99