株価チャート

2022/07/05~2022/11/30

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
11/302,0882,1302,0862,130+1.91%3,506,4001兆3640億+4.72%10.72.44
11/292,1092,1152,0902,090-1.42%903,9001兆3384億+2.96%10.492.4
11/282,1192,1332,1072,120-0.8%838,9001兆3576億+4.59%10.652.43
11/252,1192,1492,1122,137+1.71%1,292,6001兆3685億+5.69%10.732.45
11/242,1002,1152,0902,101+1.5%1,455,0001兆3454億+4.16%10.552.41
11/222,0512,0772,0512,070+1.27%1,138,0001兆3256億+2.78%10.392.37
11/212,0562,0722,0442,0440%959,1001兆3089億+1.64%10.262.34
11/182,0662,0672,0402,044-0.78%1,419,4001兆3089億+1.69%10.262.34
11/172,0632,0852,0522,060-0.29%1,058,2001兆3192億+2.59%10.342.36
11/162,0952,1002,0602,066-0.91%1,449,8001兆3230億+3.09%10.372.37
11/152,0842,0882,0592,085+0.05%967,9001兆3352億+4.15%10.472.39
11/142,0502,0892,0392,084+2.81%1,978,5001兆3345億+4.2%10.462.39
11/112,0082,0331,9942,027+3.52%1,660,7001兆2980億+1.4%10.182.32
11/101,9871,9871,9511,958-2.44%1,256,2001兆2538億-2.15%9.832.25
11/091,9952,0221,9872,007+1.83%1,460,7001兆2852億+0.15%10.082.3
11/081,9501,9751,9461,971+1.49%867,8001兆2622億-1.7%9.92.26
11/071,9231,9511,9161,942+1.09%1,175,4001兆2436億-3.14%9.752.23
11/041,9381,9391,9091,921-2.34%1,661,3001兆2301億-4.29%9.652.2
11/022,0102,0101,9631,967-1.99%1,449,4001兆2596億-2.14%9.882.26
11/011,9782,0101,9692,007+1.77%1,329,4001兆2852億-0.2%10.082.3
10/312,0012,0061,9421,972-1.4%2,273,8001兆2628億-1.94%9.92.26
10/281,9912,0181,9892,000-0.05%3,507,7001兆2807億-0.74%10.042.29
10/272,0282,0301,9962,001-1.53%1,125,7001兆2814億-0.79%10.052.3
10/262,0492,0532,0292,032+0.4%964,0001兆3012億+0.59%10.22.33
10/252,0302,0372,0222,024+0.05%860,1001兆2961億0%10.162.32
10/242,0222,0302,0142,023+0.6%779,3001兆2955億-0.3%10.162.32
10/211,9992,0141,9942,011+0.3%874,6001兆2878億-1.23%10.12.31
10/201,9972,0151,9852,005-0.25%984,7001兆2839億-1.91%10.072.3
10/192,0112,0222,0092,010-0.4%891,5001兆2871億-2.05%10.092.31
10/182,0332,0352,0012,018+0.8%902,8001兆2923億-1.99%10.132.31
10/172,0032,0171,9902,002-0.89%787,8001兆2820億-3.14%10.052.3
10/141,9982,0351,9982,020+2.23%1,168,3001兆2935億-2.65%10.142.32
10/131,9741,9831,9601,976-0.05%1,154,6001兆2654億-5.18%9.922.27
10/121,9921,9981,9751,977-1.1%1,141,8001兆2660億-5.68%9.932.27
10/112,0212,0381,9951,999-1.96%1,294,1001兆2801億-5.17%10.042.29
10/072,0392,0542,0212,039-0.83%1,074,0001兆3057億-3.78%10.242.34
10/062,0552,0692,0502,056-1.15%1,014,2001兆3166億-3.47%10.322.36
10/052,0762,0912,0692,080+1.36%1,850,0001兆3320億-2.85%10.442.39
10/042,0312,0542,0292,052+1.74%1,560,3001兆3140億-4.51%10.32.35
10/031,9852,0221,9752,017+1.87%1,746,6001兆2916億-6.66%10.132.31
09/301,9721,9891,9721,980+0.1%1,640,6001兆2679億-8.92%9.942.27
09/291,9821,9861,9581,978-1.2%1,854,3001兆2667億-9.6%9.932.27
09/281,9842,0051,9812,002+0.35%2,067,5001兆2820億-9.08%10.052.3
09/272,0222,0291,9871,995-1.14%2,079,5001兆2775億-10.01%10.022.29
09/262,0512,0592,0142,018-2.37%2,852,3001兆2923億-9.55%10.132.31
09/222,0412,0732,0312,067+0.98%5,057,9001兆3236億-7.89%10.382.37
09/212,0592,0652,0382,047-1.11%2,431,5001兆3108億-9.3%10.282.35
09/202,1202,1302,0672,070-3.09%2,975,5001兆3256億-8.77%10.392.37
09/162,1422,1492,1362,136-0.7%7,742,5001兆3678億-6.23%10.732.45
09/152,1782,1842,1462,151-2.36%5,459,5001兆3774億-5.91%10.82.47
09/142,1852,2142,1752,203-0.45%2,968,9001兆4107億-3.88%11.062.53
09/132,1812,2302,1782,213+1.19%1,519,2001兆4171億-3.61%11.112.54
09/122,1982,2122,1732,187-0.73%1,909,8001兆4005億-4.95%10.982.51
09/092,2012,2482,1912,203-0.32%1,471,8001兆4107億-4.55%11.062.53
09/082,2152,2442,1892,210+0.68%1,587,1001兆4152億-4.41%11.12.53
09/072,1952,2242,1632,195-2.14%2,492,1001兆4056億-5.22%11.022.52
09/062,2712,2882,2432,243-1.45%559,2001兆4364億-3.32%11.262.57
09/052,2542,2912,2522,276-0.18%538,8001兆4575億-2.07%11.432.61
09/022,2862,2922,2432,280+0.04%640,7001兆4600億-2.31%11.452.62
09/012,2832,2972,2702,279-1.72%769,1001兆4594億-2.77%11.442.61
08/312,3132,3322,3072,319+0.04%1,259,8001兆4850億-1.49%11.642.66
08/302,2982,3232,2862,318+1.53%504,7001兆4844億-1.95%11.642.66
08/292,2802,2942,2702,283-2.77%711,7001兆4620億-3.87%11.462.62
08/262,3672,3722,3412,348-0.3%563,1001兆5036億-1.63%11.792.69
08/252,3302,3562,3212,355+1.86%570,1001兆5081億-1.71%11.832.7
08/242,3262,3322,3022,312-1.28%595,4001兆4805億-3.83%11.612.65
08/232,3552,3702,3292,342-1.51%697,5001兆4998億-2.86%11.762.69
08/222,3322,3782,3272,378+1.49%574,3001兆5228億-1.65%11.942.73
08/192,3582,3662,3402,343-0.13%618,2001兆5004億-3.26%11.762.69
08/182,3682,3712,3372,346-1.92%763,0001兆5023億-3.42%11.782.69
08/172,3502,3962,3452,392+1.92%804,5001兆5318億-1.73%12.012.74
08/162,3232,3522,3162,347+1.91%810,1001兆5030億-3.77%11.792.69
08/152,3112,3162,2932,303-1.16%690,5001兆4748億-5.69%11.562.64
08/122,2952,3482,2882,330+1.48%1,061,0001兆4921億-4.78%11.72.67
08/102,2802,3182,2712,296+0.09%546,3001兆4703億-6.25%11.532.63
08/092,3232,3382,2942,294-1.92%757,4001兆4690億-6.37%11.522.63
08/082,3382,3542,3332,339-1.39%623,7001兆4978億-4.65%11.742.68
08/052,3152,3752,3152,372+2.95%940,7001兆5190億-3.18%11.912.72
08/042,3302,3312,2922,304+0.04%843,4001兆4754億-5.84%11.572.64
08/032,3142,3252,2972,303-0.3%889,8001兆4748億-5.81%11.562.64
08/022,3202,3412,2742,310-0.43%1,718,4001兆4793億-5.44%11.62.65
08/012,3282,3632,2762,320-8.23%2,492,8001兆4857億-4.96%11.652.66
07/292,5602,5702,5142,528-0.08%1,101,8001兆6189億+3.69%12.692.9
07/282,5582,5682,5222,530-0.71%903,4001兆6201億+4.33%12.72.9
07/272,5622,5952,5442,548-0.51%613,6001兆6317億+5.73%12.792.92
07/262,5672,5692,5422,561-0.89%489,9001兆6400億+6.89%12.862.94
07/252,5962,5992,5662,584-0.46%415,1001兆6547億+8.62%12.982.96
07/222,5782,5982,5762,596+1.05%564,8001兆6624億+9.91%13.042.98
07/212,5302,5782,5292,569+0.55%541,3001兆6451億+9.46%12.92.95
07/202,5542,5682,5332,555+2.78%1,334,9001兆6362億+9.52%12.832.93
07/192,5002,5042,4662,486-0.96%696,1001兆5920億+7.29%12.482.85
07/152,5072,5372,4942,510+1.05%578,0001兆6073億+8.85%12.62.88
07/142,4832,4902,4532,484-0.96%722,4001兆5907億+8.19%12.472.85
07/132,5052,5392,5052,508+1.01%812,9001兆6061億+9.57%12.592.88
07/122,5002,5102,4702,483-1.12%907,9001兆5900億+8.81%12.472.85
07/112,4732,5242,4732,511+3.63%1,444,7001兆6080億+10.47%12.612.88
07/082,4142,4722,4132,423-0.08%1,512,2001兆5516億+7.07%12.172.78
07/072,3992,4272,3842,425+1.42%1,104,6001兆5529億+7.35%12.182.78
07/062,3232,3972,3122,391+3.02%1,200,2001兆5311億+5.98%12.012.74
07/052,3602,3932,3212,321-1.61%959,8001兆4863億+2.93%11.652.66