株価チャート

2022/05/20~2022/10/13

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
10/132,7772,7832,7002,710-2.83%9,980,9001兆1846億+2.65%34.41.5
10/122,7992,8302,7812,789+0.58%12,704,9001兆2191億+6.01%35.411.55
10/112,7352,7812,7242,773+2.67%10,387,2001兆2121億+5.8%35.21.54
10/072,6702,7352,6672,701+0.9%10,664,3001兆1807億+3.37%34.291.5
10/062,6532,6812,6442,677+0.75%4,999,7001兆1702億+2.65%33.991.48
10/052,6782,7002,6352,657+0.72%6,156,7001兆1614億+2.11%33.731.47
10/042,6312,6462,6082,638+1.66%5,500,0001兆1531億+1.62%33.491.46
10/032,5652,6002,5182,595+0.5%4,413,6001兆1343億+0.12%32.941.44
09/302,6122,6202,5762,582-2.49%4,989,7001兆1287億-0.23%32.781.44
09/292,6332,6592,6212,648+0.99%5,158,9001兆1575億+2.48%33.621.48
09/282,6312,6352,5802,622-1.06%8,021,3001兆1461億+1.67%33.291.47
09/272,6332,6652,5822,650+0.84%5,148,5001兆1584億+3.11%33.641.48
09/262,6792,7052,6202,628-1.65%8,008,4001兆1488億+2.66%33.361.47
09/222,5962,6782,5712,672+0.87%7,458,5001兆1680億+4.78%33.921.5
09/212,6892,6902,6422,649-1.82%4,907,5001兆1579億+4.29%33.631.48
09/202,6772,7002,6372,698+0.78%5,434,6001兆1794億+6.6%34.251.51
09/162,7052,7082,6652,677-0.85%6,960,3001兆1702億+6.31%33.991.5
09/152,6702,7112,6582,700+1.89%9,365,2001兆1802億+7.78%34.281.51
09/142,5902,6602,5782,650+0.45%6,687,0001兆1584億+6.38%33.641.48
09/132,6152,6572,6072,638+1.46%7,392,6001兆1531億+6.41%33.491.48
09/122,6002,6412,5812,600+1.96%7,493,5001兆1365億+5.35%33.011.46
09/092,5462,5562,5322,550-0.43%4,904,2001兆1147億+3.74%32.371.43
09/082,5222,5782,5212,561+3.6%7,660,5001兆1195億+4.49%32.511.43
09/072,4852,4902,4432,472+0.37%4,282,9001兆806億+1.19%31.381.38
09/062,4712,4872,4432,463-1.08%3,790,2001兆766億+1.03%31.271.38
09/052,5252,5352,4872,490-1.39%3,583,5001兆884億+2.3%31.611.39
09/022,5722,5882,4912,525-1.83%6,664,1001兆1037億+4.04%32.061.41
09/012,5472,5822,5352,572-0.08%4,533,3001兆1243億+6.41%32.651.44
08/312,5442,6352,5252,574+1.3%11,807,4001兆1252億+6.98%32.681.44
08/302,5122,5502,5062,541+1.15%4,441,4001兆1107億+6.14%32.261.42
08/292,4902,5222,4802,512-0.44%4,177,5001兆981億+5.37%31.891.41
08/262,5042,5302,4842,523+0.96%3,922,0001兆1029億+6.32%32.031.41
08/252,4952,5072,4662,499+0.73%3,052,5001兆924億+5.76%31.731.4
08/242,5172,5242,4712,481-1.43%5,721,0001兆845億+5.35%31.51.39
08/232,4182,5212,4142,517+4.88%12,636,0001兆1002億+7.33%31.951.41
08/222,3852,4032,3762,400+0.08%2,009,0001兆491億+2.87%30.471.34
08/192,3952,3982,3832,398+0.13%1,984,7001兆482億+3.05%30.441.34
08/182,3972,4052,3722,395-0.79%2,935,6001兆469億+3.19%30.411.34
08/172,4152,4452,4022,414-0.04%4,681,5001兆552億+4.28%30.651.35
08/162,3902,4152,3702,415+1.17%4,646,5001兆557億+4.55%30.661.35
08/152,3512,3942,3422,387+1.92%4,763,2001兆434億+3.65%30.31.34
08/122,3592,3592,3342,342-0.26%3,345,0001兆237億+2%29.731.31
08/102,3572,3642,3392,348-0.89%2,175,8001兆264億+2.44%29.811.31
08/092,3602,3822,3502,369+0.64%2,415,5001兆355億+3.4%30.071.33
08/082,3452,3582,3402,354-0.17%2,087,0001兆290億+2.88%29.881.32
08/052,3412,3732,3412,358+0.21%3,227,9001兆307億+3.19%29.941.32
08/042,3902,3902,3372,353-0.68%3,188,2001兆285億+2.93%29.871.32
08/032,3512,3822,3372,369+1.2%4,765,4001兆355億+3.54%30.071.33
08/022,3752,3772,3132,341-1.18%5,591,6001兆233億+2.27%29.721.31
08/012,3212,3752,3192,369+2.38%5,051,8001兆355億+3.4%30.071.33
07/292,2802,3182,2792,314+1.49%3,480,6001兆115億+1%29.381.3
07/282,3002,3012,2772,280-0.44%2,385,0009966億8718万-0.65%28.951.28
07/272,2872,2982,2752,290+0.22%1,571,5001兆10億-0.39%29.071.28
07/262,3002,3082,2792,285+0.22%2,672,3009988億7289万-0.78%29.011.28
07/252,2352,2802,2332,280+1.69%2,563,2009966億8718万-1.04%28.951.28
07/222,2322,2492,2232,242-1.75%4,043,8009800億7572万-2.61%28.461.25
07/212,2702,2942,2532,282-0.35%2,686,9009975億6146万-0.91%28.971.28
07/202,2702,2912,2692,290+2.05%3,349,7001兆10億-0.56%29.071.28
07/192,2392,2442,2122,244+1.31%2,354,5009809億5001万-2.56%28.491.26
07/152,2252,2292,1962,215-0.76%3,628,8009682億7285万-3.99%28.121.24
07/142,2372,2682,2312,232-1.46%2,937,1009757億429万-3.5%28.341.25
07/132,2752,2982,2632,265+1.43%3,756,9009901億3002万-2.29%28.751.27
07/122,2802,2802,2232,233-2.19%3,386,4009761億4143万-3.87%28.351.25
07/112,2592,2842,2402,283+1.78%3,663,1009979億9861万-1.93%28.981.28
07/082,2082,2642,2062,243+1.36%4,746,5009805億1287万-3.82%28.481.26
07/072,2462,2562,1822,213-1.21%6,397,9009673億9856万-5.22%28.091.24
07/062,3342,3342,2352,240-3.78%4,861,2009792億144万-4.31%28.441.25
07/052,3102,3352,3042,328+1.62%3,185,9001兆176億-0.77%29.551.3
07/042,3062,3152,2752,291+0.17%2,873,5001兆14億-2.39%29.081.28
07/012,3562,3692,2732,287-3.71%5,006,8009997億4718万-2.72%29.031.28
06/302,3852,3972,3682,375-1.53%4,172,6001兆382億+0.89%30.151.33
06/292,3782,4242,3662,412+1.17%4,584,7001兆543億+2.55%30.621.35
06/282,3722,3932,3572,384-0.08%2,820,6001兆421億+1.58%30.271.33
06/272,4202,4252,3702,386+0.04%3,405,1001兆430億+1.88%30.291.34
06/242,4152,4162,3612,385-1.45%4,324,8001兆425億+2.1%30.281.33
06/232,3902,4332,3872,420+1.94%5,543,8001兆578億+3.82%30.721.35
06/222,3882,3892,3552,374-0.5%4,509,1001兆377億+2.15%30.141.33
06/212,3702,4052,3522,386+3.42%7,085,1001兆430億+2.93%30.291.34
06/202,2802,3152,2712,307+3.36%4,196,0001兆84億-0.09%29.291.29
06/172,2102,2512,1912,232-1.8%4,741,9009757億429万-3.13%28.341.25
06/162,3052,3162,2702,273+0.22%3,144,8009936億2717万-1.17%28.861.27
06/152,2842,3182,2682,268-1.05%3,042,6009914億4145万-1.09%28.791.27
06/142,3002,3062,2622,292-2.88%4,758,5001兆19億+0.17%29.11.28
06/132,3242,3652,3202,360+0.13%2,933,6001兆316億+3.42%29.961.32
06/102,3542,3762,3432,357-0.34%3,176,1001兆303億+3.6%29.921.32
06/092,3752,3832,3562,365-0.46%2,845,3001兆338億+4.14%30.021.32
06/082,3552,3892,3532,376+0.76%3,217,3001兆386億+4.99%30.161.33
06/072,4002,4122,3572,358-0.88%3,528,1001兆307億+4.61%29.941.32
06/062,3412,3922,3362,379+2.28%3,781,7001兆399億+5.97%30.21.33
06/032,3602,3812,3202,326-1.23%3,620,2001兆167億+3.98%29.531.3
06/022,3642,3832,3512,355-0.93%3,861,1001兆294億+5.56%29.91.32
06/012,3582,3842,3562,377+1.32%3,574,0001兆390億+6.83%30.181.33
05/312,3782,3892,3442,346-1.76%4,837,6001兆255億+5.82%29.781.31
05/302,4002,4142,3822,388+0.59%5,083,0001兆438億+8.01%30.321.34
05/272,3802,3932,3602,374+2.11%6,538,3001兆377億+7.76%30.141.33
05/262,3002,3542,2952,325+2.24%7,468,4001兆163億+5.92%29.521.3
05/252,2542,2772,2382,274+0.22%3,622,8009940億6431万+3.79%28.871.27
05/242,2572,2912,2522,269+1.07%4,143,4009918億7860万+3.56%28.811.27
05/232,2792,2892,2352,245-0.71%3,977,0009813億8715万+2.65%28.51.26
05/202,2472,2842,2332,261+1.3%4,307,0009883億8145万+3.53%28.71.27