株価チャート

2022/03/31~2022/08/25

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
08/254,2464,2904,2374,260+0.57%2,641,1009兆8158億+0.07%13.761.83
08/244,2484,2644,2294,236-0.89%3,598,3009兆7605億-0.63%13.681.82
08/234,2514,2744,2254,274+0.8%3,743,9009兆8480億+0.12%13.811.84
08/224,2324,2404,1914,240+0.95%3,232,4009兆7697億-0.8%13.71.83
08/194,1944,2234,1814,200-0.12%2,694,0009兆6775億-1.87%13.571.81
08/184,2544,2544,1874,205-0.28%3,775,8009兆6890億-1.94%13.581.81
08/174,1494,2274,1474,217+1.49%4,490,7009兆7167億-1.86%13.621.82
08/164,1534,1804,1424,155-0.81%2,613,6009兆5738億-3.51%13.421.79
08/154,1614,1954,1474,189+0.87%2,662,2009兆6522億-2.83%13.531.8
08/124,2274,2274,1494,153+0.05%6,731,1009兆5692億-3.82%13.421.79
08/104,1274,1644,1194,151+0.46%2,846,8009兆5646億-3.96%13.411.79
08/094,1784,1994,1234,132-1.71%3,393,0009兆5208億-4.53%13.351.78
08/084,1904,2194,1704,204-0.21%2,666,7009兆6867億-2.98%13.581.81
08/054,1804,2254,1534,213+1.59%3,651,3009兆7075億-2.86%13.611.81
08/044,1834,1844,1274,147-0.07%3,667,3009兆5554億-4.45%13.41.79
08/034,1614,1814,1164,150-0.38%3,912,7009兆5623億-4.53%13.411.79
08/024,2004,2164,1604,166-1.28%4,313,6009兆5992億-4.38%13.461.79
08/014,2644,2784,2084,220-1.68%5,334,6009兆7236億-3.3%13.631.82
07/294,4204,4284,2714,292-3.27%6,422,5009兆8895億-1.85%13.861.85
07/284,4894,4894,4144,437+0.02%4,234,10010兆2236億+1.28%14.331.91
07/274,4514,4584,4154,436+0.18%2,741,90010兆2213億+1.23%14.331.91
07/264,4464,4504,4174,428-0.18%2,853,50010兆2029億+1.05%14.31.91
07/254,4514,4564,4264,436-0.49%3,135,60010兆2213億+1.23%14.331.91
07/224,4404,4664,4324,458+0.52%3,243,00010兆2720億+1.8%14.41.92
07/214,3914,4514,3894,435+1%3,951,30010兆2190億+1.37%14.331.91
07/204,3844,4014,3614,391+0.16%5,634,20010兆1176億+0.43%14.181.89
07/194,3994,4434,3834,384-0.41%4,121,10010兆1015億+0.25%14.161.89
07/154,4304,4424,3774,402+0.07%2,912,10010兆1429億+0.57%14.221.9
07/144,3654,4174,3594,399+0.02%2,873,10010兆1360億+0.41%14.211.89
07/134,3924,4324,3834,398-0.81%3,611,00010兆1337億+0.32%14.211.89
07/124,4814,4904,4184,434+0.02%4,432,60010兆2167億+1.05%14.321.91
07/114,3484,4364,3384,433+3.26%4,890,70010兆2144億+0.98%14.321.91
07/084,3104,3444,2884,293-1.26%7,299,9009兆8918億-2.28%13.871.85
07/074,3054,3554,3044,348+1.95%5,259,00010兆185億-1.18%14.051.87
07/064,2944,3444,2594,265-0.91%6,010,6009兆8273億-3.22%13.781.84
07/054,3014,3674,2724,304+1.49%7,235,3009兆9171億-2.58%13.91.85
07/044,2024,2644,1454,241-1.67%12,914,3009兆7720億-4.16%13.71.83
07/014,3154,3334,2884,313+0.56%4,781,5009兆9379億-2.82%13.931.86
06/304,3254,3354,2784,289-0.69%6,878,4009兆8826億-3.55%13.851.85
06/294,3824,4164,2954,319-1.89%7,808,0009兆9517億-3.14%13.951.86
06/284,2954,4184,2834,402+1.48%5,805,50010兆1429億-1.5%14.221.9
06/274,3104,3464,2894,338-2.34%5,796,7009兆9955億-3.06%14.011.87
06/244,5244,5244,3924,442-1.44%5,509,30010兆2351億-0.94%14.351.91
06/234,4324,5124,4324,507+0.92%3,584,50010兆3849億+0.45%14.561.94
06/224,4324,4864,4224,466+1.13%3,832,40010兆2904億-0.47%14.431.92
06/214,4354,4484,3974,416-0.72%4,122,90010兆1752億-1.63%14.261.9
06/204,3554,4634,3504,448+2.42%4,371,80010兆2489億-0.98%14.371.92
06/174,3464,3814,2964,343-0.75%6,939,70010兆70億-3.3%14.031.87
06/164,3474,4164,3454,376+0.53%3,909,00010兆830億-2.47%14.141.88
06/154,4074,4554,3464,353-1.11%5,309,70010兆300億-2.81%14.061.87
06/144,4254,4444,3704,402-2.26%5,236,70010兆1429億-1.7%14.221.9
06/134,4564,5054,4394,504+0.36%4,092,20010兆3780億+0.65%14.551.94
06/104,4894,5174,4624,488+0.18%6,119,00010兆3411億+0.45%14.51.93
06/094,5344,5474,4684,480-0.53%5,987,40010兆3227億+0.43%14.471.93
06/084,4864,5044,4584,504+0.42%5,080,80010兆3780億+1.12%14.551.94
06/074,5494,5504,4814,485-0.09%3,250,60010兆3342億+0.83%14.491.93
06/064,4884,5054,4614,4890%3,671,10010兆3434億+1.15%14.51.93
06/034,5204,5374,4794,489-0.53%3,280,10010兆3434億+1.35%14.51.93
06/024,5394,5474,4954,513-0.51%3,232,10010兆3987億+2.1%14.581.94
06/014,5184,5454,4894,536+1.11%3,170,10010兆4517億+2.83%14.651.95
05/314,5304,5794,4834,486-1.41%9,655,00010兆3365億+1.95%14.491.93
05/304,5434,5894,5074,550+0.13%8,110,90010兆4840億+3.67%14.71.96
05/274,6144,6364,5414,544-1.35%4,026,60010兆4701億+3.84%14.681.96
05/264,5384,6164,5374,606+1.28%3,602,40010兆6130億+5.57%14.881.98
05/254,5424,5844,5184,548-0.42%4,346,50010兆4794億+4.62%14.691.96
05/244,5554,5764,5334,567+0.42%3,438,80010兆5231億+5.4%14.751.97
05/234,5804,5884,5244,548+0.49%3,975,30010兆4794億+5.35%14.691.96
05/204,4564,5264,4484,526+0.62%3,552,70010兆4287億+5.21%14.621.95
05/194,5134,5224,4484,498-0.82%5,649,70010兆3641億+4.97%14.531.94
05/184,4894,5354,4694,535+1.21%4,905,00010兆4494億+6.18%14.651.95
05/174,3654,4854,3604,481+1.54%5,070,60010兆3250億+5.39%14.471.93
05/164,4574,4574,3414,413+3.91%5,171,80010兆1683億+4.18%14.261.9
05/134,1984,2704,1894,247+1.43%5,408,2009兆7858億+0.59%13.721.83
05/124,2884,2944,1874,187-3.01%5,853,2009兆6475億-0.69%13.531.8
05/114,3334,3444,3084,317-0.6%3,939,7009兆9471億+2.54%13.951.86
05/104,3314,3714,3204,343+0.58%4,558,50010兆70億+3.48%14.031.87
05/094,2834,3284,2754,318+0.28%4,744,0009兆9494億+3.23%13.951.86
05/064,3004,3314,2714,306-0.42%6,780,7009兆9217億+3.11%13.911.85
05/024,2654,3324,2644,324-0.25%4,381,7009兆9632億+3.77%13.971.86
04/284,2094,3444,2064,335+2%5,694,4009兆9886億+4.26%141.87
04/274,2454,2764,2204,250-0.45%6,293,4009兆7927億+2.38%13.731.83
04/264,2684,2874,2504,269+0.21%4,722,9009兆8365億+2.94%13.791.84
04/254,2364,2654,2154,260-0.23%3,919,1009兆8158億+2.87%13.761.83
04/224,2724,2834,2334,270+0.07%3,325,5009兆8388億+3.36%13.791.84
04/214,2884,3054,2514,267+0.99%4,176,6009兆8319億+3.59%13.781.84
04/204,1884,2284,1714,225+0.17%3,511,2009兆7351億+2.82%13.651.82
04/194,2204,2524,2014,218+0.31%3,716,7009兆7190億+2.88%13.631.82
04/184,1934,2134,1554,205-0.21%2,867,6009兆6890億+2.89%13.581.81
04/154,1834,2274,1644,214+0.21%2,707,0009兆7098億+3.44%13.611.81
04/144,1714,2384,1524,205+0.72%3,444,5009兆6890億+3.62%13.581.81
04/134,1484,1754,1174,175+0.46%4,544,3009兆6199億+3.37%13.491.8
04/124,1254,1694,1114,156+1.19%4,542,9009兆5761億+3.33%13.431.79
04/114,1234,1354,0874,107-0.94%4,302,3009兆4632億+2.5%13.271.77
04/084,0904,1664,0884,146+1.84%6,233,5009兆5531億+3.78%13.391.79
04/074,0754,0874,0444,0710%5,787,0009兆3803億+2.24%13.151.75
04/064,0854,0894,0384,071+0.05%4,719,1009兆3803億+2.52%13.151.75
04/054,0524,0754,0414,069-0.49%4,295,7009兆3757億+2.75%13.141.75
04/044,0854,1024,0684,089+1.46%3,279,4009兆4217億+3.6%13.211.76
04/013,9914,0373,9814,030+0.62%5,373,7009兆2858億+2.52%13.021.74
03/313,9384,0143,9154,005+0.63%7,782,3009兆2282億+2.17%13.061.76