株価チャート

2022/07/04~2022/11/29

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
20237/1, 株式分割 1→25
2022
11/29155155153154-1.03%118,767,50013兆9049億-2.19%10.791.55
11/28156156155155-0.18%84,580,00014兆497億-1.8%10.91.57
11/25156156155155+0.1%101,210,00014兆751億-1.62%10.921.57
11/24157157155155-0.59%191,240,00014兆606億-1.72%10.911.57
11/22155157155156+1.61%132,630,00014兆1439億-1.76%10.971.58
11/21155155153154-0.1%91,800,00013兆9193億-3.32%10.81.56
11/18151154151154+2.31%150,092,50013兆9338億-3.22%10.811.56
11/17152152150150+0.21%139,815,00013兆6187億-5.41%10.571.52
11/16149151149150-0.16%171,822,50013兆5897億-5.61%10.541.52
11/15152153150150-0.58%137,135,00013兆6115億-6.05%10.561.52
11/14154154151151-2.43%223,300,00013兆6912億-5.5%10.621.53
11/11158158155155-1.45%202,182,50014兆316億-3.15%10.891.57
11/10156158156157+0.33%116,187,50014兆2381億-2.34%11.051.59
11/09160160157157-3.31%168,785,00014兆1910億-2.66%11.011.59
11/08161162160162+1.2%168,927,50014兆6763億+1.3%11.391.64
11/07161161160160-0.02%104,652,50014兆5025億+0.1%11.251.62
11/04163163160160-1.16%175,952,50014兆5061億+0.12%11.261.62
11/02162162161162-0.25%132,590,00014兆6763億+1.3%11.391.64
11/01164165162162-0.78%114,905,00014兆7126億+1.55%11.421.64
10/31163165163164+0.15%123,802,50014兆8285億+2.99%11.511.66
10/28162164162164+0.94%346,885,00014兆8067億+2.84%11.491.65
10/27163164161162-1.36%135,180,00014兆6691億+1.89%11.381.64
10/26163165163164+0.81%109,160,00014兆8719億+3.95%11.541.66
10/25161163160163+2.03%99,430,00014兆7524億+3.11%11.451.65
10/24161163160160-1.04%102,820,00014兆4590億+1.06%11.221.62
10/21164165161161-1.44%118,910,00014兆6111億+2.78%11.341.63
10/20161164161164+1.71%190,500,00014兆8248億+4.28%11.51.66
10/19161162160161+0.22%123,582,50014兆5749億+2.52%11.311.63
10/18161161159161+1.11%124,867,50014兆5423億+2.29%11.281.62
10/17160160158159+0.05%115,937,50014兆3830億+1.17%11.161.61
10/14158160158159+1.48%142,942,50014兆3757億+1.77%11.151.61
10/13157158156156-1.01%144,867,50014兆1656億+0.28%10.991.58
10/12159161158158-1.23%178,680,00014兆3105億+1.31%11.11.6
10/11158161158160+0.81%180,235,00014兆4880億+2.56%11.241.62
10/07158159158159-0.48%119,272,50014兆3721億+2.4%11.151.61
10/06160160159159+0.23%145,330,00014兆4409億+2.89%11.211.61
10/05159161159159+0.25%157,757,50014兆4083億+2.66%11.181.61
10/04156159155159+3.41%160,012,50014兆3721億+3.06%11.151.61
10/03155156153153-1.77%117,497,50013兆8976億-0.34%10.781.55
09/30157158156156-0.46%197,240,00014兆1475億+1.45%10.981.57
09/29152157152157+2%175,430,00014兆2127億+1.92%11.031.58
09/28152154152154-0.75%177,265,00013兆9338億+0.58%10.811.55
09/27154156154155-0.31%109,817,50014兆389億+1.33%10.891.56
09/26156157155156+0.54%176,015,00014兆823億+1.65%10.931.56
09/22154155153155-0.08%105,552,50014兆63億+1.1%10.871.56
09/21157157155155-1.15%131,285,00014兆171億+1.18%10.881.56
09/20156157155157+1.82%139,160,00014兆1801億+3.03%111.58
09/16154154153154-0.47%147,482,50013兆9266億+1.18%10.811.55
09/15154155154155-0.36%102,585,00013兆9918億+1.66%10.861.55
09/14157157155155-1.52%145,632,50014兆425億+2.03%10.91.56
09/13157158156157-0.63%115,910,00014兆2598億+4.29%11.061.58
09/12158160158158+0.13%91,075,00014兆3504億+4.95%11.141.59
09/09158158156158+0.74%184,492,50014兆3323億+4.82%11.121.59
09/08154157154157+4.33%265,460,00014兆2272億+4.75%11.041.58
09/07151151149151+1.02%144,592,50013兆6368億+0.4%10.581.52
09/06148149148149-0.56%97,787,50013兆4992億-0.61%10.471.5
09/05151151150150-0.58%76,442,50013兆5753億-0.05%10.531.51
09/02151151150151+0.75%117,307,50013兆6549億+0.53%10.61.52
09/01149150149150-0.72%117,922,50013兆5535億-0.87%10.521.51
08/31151152151151-1.1%229,340,00013兆6513億-0.16%10.591.52
08/30151153150152+1.55%215,505,00013兆8034億+0.95%10.711.53
08/29151151149150-0.32%118,482,50013兆5934億-0.58%10.551.51
08/26151152150151-0.45%124,967,50013兆6368億-0.26%10.581.52
08/25151152151151-0.03%84,987,50013兆6984億-0.47%10.631.52
08/24151152151151-0.26%96,917,50013兆7020億-0.45%10.631.52
08/23152152151152+0.08%105,385,00013兆7382億-0.18%10.661.53
08/22151152150152+0.77%111,060,00013兆7274億-0.26%10.651.53
08/19149151149150+0.62%88,225,00013兆6223億-1.03%10.571.51
08/18151151149150+0.19%108,530,00013兆5390億-1.63%10.511.5
08/17147150147149+1.22%134,912,50013兆5137億-2.46%10.491.5
08/16148149147147-0.83%78,947,50013兆3507億-3.63%10.361.48
08/15148149147149+0.51%109,580,00013兆4630億-2.82%10.451.5
08/12150151148148-1.23%205,285,00013兆3942億-3.32%10.391.49
08/10149151149150+0.65%93,010,00013兆5608億-2.75%10.521.51
08/09153153149149-1.87%138,142,50013兆4738億-3.38%10.461.5
08/08151153150152+0.18%96,970,00013兆7310億-1.53%10.651.53
08/05149152149151+0.99%80,695,00013兆7056億-1.71%10.631.52
08/041511511491500%100,507,50013兆5716億-3.3%10.531.51
08/031511511491500%87,270,00013兆5716億-3.3%10.531.51
08/02151152150150-1.42%118,255,00013兆5716億-3.3%10.531.51
08/01152152151152-0.16%111,500,00013兆7672億-1.91%10.681.53
07/29155155152152-2.01%148,452,50013兆7890億-2.38%10.71.53
07/28155155154155+0.18%112,150,00014兆715億-0.38%10.921.56
07/27155156155155+0.13%90,357,50014兆461億-0.56%10.91.56
07/26155156155155-0.36%86,747,50014兆280億-0.69%10.891.56
07/25155156155155-0.74%90,325,00014兆787億-0.33%10.921.56
07/22156157156157+0.26%93,022,50014兆1838億+0.41%11.011.58
07/21155157155156+0.26%111,935,00014兆1475億+0.15%10.981.57
07/20155156155156+0.57%106,247,50014兆1113億-0.1%10.951.57
07/19156157155155-1.05%110,290,00014兆316億-0.67%10.891.56
07/15157158156157+0.26%88,825,00014兆1801億+0.38%111.58
07/14156156155156-0.03%98,722,50014兆1439億+0.13%10.971.57
07/13157158155156-0.26%101,770,00014兆1475億+0.15%10.981.57
07/12158159156157+0.05%119,600,00014兆1838億+0.41%11.011.58
07/11155157155157+2.19%101,155,00014兆1765億+0.36%111.58
07/08153155153153-0.44%154,242,50013兆8723億-1.79%10.761.54
07/07154155153154+0.55%112,585,00013兆9338億-1.36%10.811.55
07/06154154153153-1.82%141,005,00013兆8578億-1.9%10.751.54
07/05157157156156-0.41%115,725,00014兆1149億-0.08%10.951.57
07/04155157155157+0.72%84,617,50014兆1729億+0.33%111.58