株価チャート

2022/06/27~2022/11/21

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
20244/1, 株式分割 1→3
2022
11/212,5822,6072,5672,583+0.16%2,428,5002兆9289億-1.85%29.461.18
11/182,6142,6192,5792,579-1.53%3,258,0002兆9244億-2.11%29.421.18
11/172,5482,6252,5482,619+2.93%4,529,4002兆9697億-0.63%29.871.2
11/162,5652,5692,5222,545-0.64%4,253,7002兆8851億-3.5%29.021.16
11/152,5872,5902,5542,561-0.18%2,756,4002兆9036億-2.99%29.211.17
11/142,5652,5832,5452,566+0.38%5,754,6002兆9089億-2.78%29.261.17
11/112,6292,6302,5322,556-1.86%6,723,6002兆8979億-3.07%29.151.17
11/102,5972,6262,5942,604+0.19%3,616,5002兆9527億-1.13%29.71.19
11/092,6402,6462,5822,599-1.2%4,800,0002兆9471億-1.17%29.641.19
11/082,6602,6732,6302,631-0.68%4,074,9002兆9830億+0.3%30.011.2
11/072,6332,6662,6302,649+0.58%3,839,1003兆34億+1.22%30.211.21
11/042,6532,6602,6172,634-0.21%4,401,9002兆9860億+0.87%30.041.21
11/022,6282,6512,6222,639+0.29%4,497,0002兆9924億+1.32%30.11.21
11/012,6102,6512,5922,632-1.8%7,309,8002兆9837億+1.18%30.011.2
10/312,6662,6802,6402,680+1.16%5,002,2003兆385億+3.24%30.561.23
10/282,6632,6892,6432,649+0.23%6,356,1003兆38億+2.25%30.211.21
10/272,6592,6752,6432,643+0.24%4,904,7002兆9970億+2.26%30.151.21
10/262,6582,6772,6252,637-0.62%3,827,4002兆9898億+2.17%30.071.21
10/252,6502,6712,6212,653+0.76%3,286,8003兆83億+2.92%30.261.21
10/242,6742,6752,6262,633-1.05%4,865,1002兆9856億+2.31%30.031.2
10/212,7102,7212,6562,661-2.48%7,146,3003兆174億+3.59%30.351.22
10/202,7282,7412,7092,729-0.16%4,186,2003兆941億+6.48%31.121.25
10/192,7022,7372,6982,733+0.51%4,435,8003兆990億+7.19%31.171.25
10/182,7122,7602,7082,719+2.1%9,491,4003兆831億+7.31%31.011.24
10/172,6632,6852,6452,663+0.58%5,111,7003兆196億+5.69%30.371.22
10/142,6242,6652,6152,648+1.46%5,649,3003兆22億+5.62%30.21.21
10/132,6592,6732,6032,610-1.39%7,478,4002兆9592億+4.65%29.771.19
10/122,6222,6682,5982,647+1.31%8,856,6003兆7億+6.55%30.181.21
10/112,5952,6372,5792,612+2.27%11,387,7002兆9618億+5.59%29.791.2
10/072,5002,5802,4992,554+1.89%9,361,5002兆8960億+3.62%29.131.17
10/062,4802,5222,4742,507+0.98%5,436,0002兆8424億+1.95%28.591.15
10/052,4982,5212,4772,483-0.56%5,769,3002兆8148億+1.17%28.311.14
10/042,4752,5162,4522,497+2.81%6,111,0002兆8307億+1.99%28.471.14
10/032,4502,4532,3942,428-1.83%6,122,4002兆7532億-0.56%27.691.11
09/302,4802,4932,4532,474-1.73%5,672,1002兆8046億+1.42%28.211.13
09/292,4702,5212,4372,517+1.71%5,164,8002兆8541億+3.38%28.711.15
09/282,5072,5102,4342,475-2.12%6,567,9002兆8061億+1.94%28.231.13
09/272,4952,5402,4372,529+0.25%5,789,7002兆8669億+4.4%28.841.16
09/262,5542,5682,5192,522-0.63%5,766,9002兆8598億+4.49%28.771.15
09/222,5032,5452,4722,538+1.41%5,269,2002兆8779億+5.5%28.951.16
09/212,5512,5512,5022,503-1.51%4,516,5002兆8378億+4.38%28.551.15
09/202,5702,5752,5242,541-0.77%4,588,5002兆8813億+6.24%28.981.16
09/162,5832,5872,5332,561+0.03%6,650,4002兆9036億+7.42%29.211.17
09/152,5172,5922,5082,560+1.91%10,133,7002兆9028億+7.76%29.21.17
09/142,4592,5172,4542,512+0.23%8,078,7002兆8484億+6.1%28.651.15
09/132,4272,5082,4242,507+4.23%11,076,0002兆8420億+6.17%28.591.15
09/122,3712,4112,3642,405+2.91%7,171,2002兆7267億+2.12%27.431.1
09/092,3502,3712,3362,337-1.18%4,779,3002兆6496億-0.68%26.651.07
09/082,3502,3782,3452,365+1.36%4,662,3002兆6814億+0.51%26.971.08
09/072,3342,3532,3202,333-0.28%3,589,8002兆6455億-0.79%26.611.07
09/062,3472,3552,3342,340-0.37%2,217,3002兆6530億-0.55%26.691.07
09/052,3772,3902,3462,349-1.66%3,137,7002兆6629億-0.18%26.791.07
09/022,3952,3982,3722,388-0.1%3,189,6002兆7078億+1.54%27.241.09
09/012,3882,4092,3742,391-0.93%4,551,0002兆7105億+1.82%27.261.09
08/312,3752,4342,3592,413+0.95%9,980,7002兆7358億+2.9%27.521.1
08/302,3302,4062,3282,390+3.33%8,866,2002兆7101億+2.19%27.261.09
08/292,3252,3252,3042,313-1.64%4,691,7002兆6228億-0.93%26.381.06
08/262,3562,3732,3482,352-0.42%3,187,2002兆6666億+0.9%26.821.08
08/252,3692,3702,3532,362-0.23%2,639,1002兆6780億+1.46%26.941.08
08/242,3672,3972,3352,367+0.74%5,799,3002兆6840億+1.86%271.08
08/232,3252,3502,3172,350+0.97%4,476,6002兆6644億+1.34%26.81.08
08/222,3032,3272,2952,327+0.13%3,459,0002兆6387億+0.58%26.541.06
08/192,3172,3292,3102,324-0.04%2,400,3002兆6353億+0.62%26.511.06
08/182,3322,3492,3222,325-0.57%2,925,9002兆6364億+0.84%26.521.06
08/172,3482,3532,3292,339+0.11%3,085,8002兆6515億+1.59%26.671.07
08/162,3412,3502,3312,336-0.79%2,904,9002兆6485億+1.7%26.641.07
08/152,3702,3742,3442,355-0.42%3,504,0002兆6697億+2.73%26.851.08
08/122,3742,3742,3442,365+0.54%3,994,5002兆6810億+3.44%26.971.08
08/102,3552,3582,3322,352+0.03%2,442,3002兆6666億+3.11%26.821.08
08/092,3512,3852,3412,3510%2,815,2002兆6659億+3.26%26.821.08
08/082,3452,3552,3392,351-0.03%1,926,3002兆6659億+3.4%26.821.08
08/052,3332,3692,3312,352+0.67%2,821,8002兆6666億+3.57%26.821.08
08/042,3472,3802,3352,336+0.01%3,438,6002兆6489億+2.97%26.651.07
08/032,3452,3922,3322,336-0.48%5,438,4002兆6485億+3%26.641.07
08/022,3492,3562,3272,347-0.4%4,635,6002兆6613億+3.59%26.771.07
08/012,3022,3572,2802,357+1.87%7,504,8002兆6719億+4.19%26.881.08
07/292,2982,3142,2812,313+0.61%3,992,4002兆6228億+2.41%26.381.06
07/282,3202,3202,2852,299-0.49%3,555,9002兆6069億+1.88%26.221.05
07/272,2682,3152,2682,311+2.02%5,359,2002兆6198億+2.47%26.351.06
07/262,2872,3042,2612,265-0.7%4,462,5002兆5680億+0.49%25.831.04
07/252,2182,2812,2172,281+2.38%5,495,7002兆5861億+1.29%26.011.04
07/222,2372,2382,2122,228-1.42%4,452,9002兆5261億-1.02%25.411.02
07/212,2652,2712,2502,260-0.66%2,880,3002兆5623億+0.4%25.771.03
07/202,2572,2862,2482,275+1.76%6,348,6002兆5793億+1.07%25.951.04
07/192,2482,2502,2262,236+0.1%3,087,6002兆5347億-0.68%25.51.02
07/152,2102,2332,1982,233+0.65%3,186,6002兆5321億-0.87%25.471.02
07/142,2172,2482,2102,219-0.22%3,589,8002兆5158億-1.73%25.311.02
07/132,2202,2402,2152,224+0.04%3,077,1002兆5215億-1.72%25.361.02
07/122,2512,2542,2182,223-0.36%4,357,5002兆5204億-1.94%25.351.02
07/112,2202,2432,1952,231+1.5%6,180,9002兆5295億-1.76%25.441.02
07/082,2102,2162,1882,198-0.62%6,059,4002兆4920億-3.38%25.071.01
07/072,2432,2462,1752,212-0.54%8,272,5002兆5075億-2.87%25.221.01
07/062,2482,2592,2102,224-1.85%4,664,7002兆5211億-2.43%25.361.02
07/052,2882,2892,2472,266-0.47%4,073,4002兆5688億-0.63%25.841.04
07/042,3002,3082,2662,276+0.34%2,928,9002兆5809億-0.03%25.961.04
07/012,3022,3142,2572,269-1.9%4,543,2002兆5722億-0.32%25.871.04
06/302,3152,3442,2922,313+0.17%6,729,3002兆6220億+1.7%26.381.06
06/292,2752,3162,2662,309+1.32%8,134,2002兆6175億+1.66%26.331.06
06/282,2642,2792,2602,279+0.72%3,349,8002兆5835億+0.51%25.991.04
06/272,3042,3062,2552,262-0.51%4,327,2002兆5650億-0.03%25.81.04