株価チャート

2022/04/11~2022/09/05

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
09/0513,71014,07013,69013,970+1.9%252,4009627億9813万+5.35%13.552.38
09/0213,75013,81013,68013,710+0.07%229,3009448億7920万+3.83%13.32.33
09/0113,69013,79013,62013,700-0.29%234,1009441億9001万+4.12%13.292.33
08/3113,72013,81013,60013,740-1.22%440,1009469億4677万+4.81%13.332.34
08/3013,75013,95013,73013,910+2.35%274,3009586億6299万+6.5%13.492.37
08/2913,38013,66013,34013,590+0.07%189,9009366億892万+4.51%13.182.31
08/2613,52013,65013,48013,580+1.04%121,9009359億1973万+4.78%13.172.31
08/2513,43013,50013,38013,440+0.37%141,5009262億7107万+4.09%13.032.29
08/2413,36013,48013,31013,390+0.6%219,0009228億2512万+4.04%12.992.28
08/2313,46013,50013,31013,310-1.7%158,8009173億1161万+3.82%12.912.26
08/2213,42013,65013,34013,540+0.37%140,3009331億6297万+6.05%13.132.3
08/1913,54013,58013,45013,490-0.37%250,6009297億1702万+6.1%13.082.29
08/1813,45013,60013,38013,540+0.59%301,9009331億6297万+6.96%13.132.3
08/1713,41013,51013,36013,460+1.36%220,2009276億4945万+6.77%13.052.29
08/1613,20013,33013,20013,280-0.15%206,2009152億4404万+5.77%12.882.26
08/1513,29013,32013,19013,300+0.08%158,3009166億2242万+6.38%12.92.26
08/1213,15013,44013,13013,290+1.61%373,5009159億3323万+6.72%12.892.26
08/1012,92013,09012,88013,080+1.32%209,8009014億6024万+5.53%12.692.22
08/0912,71012,96012,71012,910+1.81%207,6008897億4401万+4.59%12.522.2
08/0812,69012,71012,55012,680-0.47%159,6008738億9265万+3.11%12.32.16
08/0512,66012,91012,63012,740+0.24%227,3008780億2779万+3.96%12.362.17
08/0412,70012,88012,50012,710+3.42%331,6008759億6022万+4.06%12.332.16
08/0312,22012,63012,07012,290-0.49%430,5008470億1425万+0.9%11.922.09
08/0212,40012,42012,18012,350-1.12%199,6008511億4939万+1.6%11.982.1
08/0112,48012,58012,44012,490-0.79%161,9008607億9804万+3.05%12.112.12
07/2912,55012,62012,51012,590+0.32%284,1008676億8994万+4.23%12.212.14
07/2812,51012,56012,39012,550+0.32%183,5008649億3318万+4.32%12.172.13
07/2712,50012,59012,48012,5100%153,5008621億7642万+4.48%12.132.13
07/2612,49012,53012,47012,510+0.32%141,9008621億7642万+4.92%12.132.13
07/2512,48012,59012,47012,470-0.24%111,6008594億1966万+5.13%12.092.12
07/2212,38012,52012,35012,500+0.97%144,0008614億8723万+5.94%12.122.13
07/2112,28012,38012,21012,3800%98,9008532億1696万+5.45%12.012.1
07/2012,39012,42012,27012,380+1.98%234,0008532億1696万+5.94%12.012.1
07/1912,12012,24012,09012,140+0.91%210,0008366億7640万+4.38%11.772.06
07/1512,17012,17011,96012,030-1.39%172,8008290億9531万+3.82%11.672.05
07/1412,09012,27012,06012,200+0.91%190,8008408億1154万+5.52%11.832.07
07/1312,22012,22012,06012,090-1.14%176,0008332億3045万+4.82%11.732.06
07/1212,34012,41012,21012,230+0.49%233,3008428億7911万+6.25%11.862.08
07/1112,06012,20012,04012,170+1.76%143,4008387億4397万+6.08%11.82.07
07/0811,98012,10011,81011,960-0.91%260,6008242億7098万+4.54%11.62.03
07/0711,93012,14011,87012,070+1.86%272,8008318億5207万+5.7%11.712.05
07/0611,76011,89011,76011,850+0.42%173,7008166億8990万+4.01%11.492.01
07/0511,77011,85011,67011,800+0.25%141,5008132億4395万+3.69%11.442.01
07/0411,83011,85011,71011,770+1.47%185,3008111億7638万+3.57%11.422
07/0111,70011,72011,53011,600-0.94%225,7007994億6015万+2.29%11.251.97
06/3011,70011,78011,62011,710-1.18%203,1008070億4124万+3.43%11.361.99
06/2911,70011,88011,62011,850+1.37%428,5008166億8990万+4.91%11.482.01
06/2811,50011,69011,41011,690+2.1%209,0008056億6286万+3.86%11.331.99
06/2711,55011,57011,40011,450-0.26%133,6007891億2230万+1.98%11.11.95
06/2411,34011,52011,25011,480+1.15%161,5007911億8987万+2.34%11.131.95
06/2311,27011,40011,26011,350+1.61%154,3007822億3041万+1.38%111.93
06/2211,22011,26011,13011,170-0.45%171,3007698億2499万-0.11%10.831.9
06/2111,14011,30011,13011,220+2.09%180,0007732億7094万+0.34%10.871.91
06/2011,02011,08010,89010,990+0.83%212,4007574億1957万-1.64%10.651.87
06/1710,78010,95010,77010,900-1.18%461,8007512億1687万-2.52%10.561.85
06/1611,04011,17011,00011,030+0.09%252,0007601億7633万-1.49%10.691.87
06/1510,91011,10010,91011,020+0.09%228,0007594億8714万-1.61%10.681.87
06/1410,91011,06010,87011,010-0.27%296,4007587億9795万-1.85%10.671.87
06/1311,13011,17011,01011,040-3.24%224,2007608億6552万-1.84%10.71.88
06/1011,41011,50011,33011,410-0.61%230,4007863億6555万+1.3%11.061.94
06/0911,39011,56011,37011,480-0.43%230,7007911億8987万+1.85%11.131.95
06/0811,52011,65011,48011,530+2.58%337,1007946億3582万+2.16%11.171.96
06/0711,22011,39011,20011,240-1.4%284,3007746億4932万-0.76%10.891.91
06/0611,35011,50011,30011,400-0.09%147,8007856億7636万+0.34%11.051.94
06/0311,43011,49011,29011,410-0.17%165,3007863億6555万+0.12%11.061.94
06/0211,55011,56011,38011,430-0.7%177,9007877億4392万+0.02%11.081.94
06/0111,40011,57011,34011,510+0.96%287,2007932億5744万+0.37%11.151.96
05/3111,16011,40011,10011,400+2.06%1,000,1007856億7636万-0.94%11.051.94
05/3011,25011,29011,11011,170+0.18%450,0007698億2499万-3.3%10.831.9
05/2711,07011,20011,04011,150+0.9%319,0007684億4661万-3.95%10.811.89
05/2610,88011,10010,88011,050+1.75%351,5007615億5471万-5.19%10.711.88
05/2510,80010,90010,67010,860-1.18%441,6007484億6011万-7.26%10.521.85
05/2411,11011,15010,94010,990-1.88%249,7007574億1957万-6.67%10.651.87
05/2310,98011,26010,95011,200+2.47%313,7007718億9256万-5.28%10.851.9
05/2010,96010,99010,76010,930-0.82%428,8007532億8444万-7.87%10.591.86
05/1910,97011,07010,88011,020-1.34%315,4007594億8714万-7.59%10.681.87
05/1811,10011,27011,03011,170+1.73%247,8007698億2499万-6.78%10.831.9
05/1711,17011,19010,98010,980-2.14%221,7007567億3038万-8.82%10.641.87
05/1611,42011,43011,00011,220-0.44%213,5007732億7094万-7.48%10.871.91
05/1311,16011,40011,09011,270+1.53%335,6007767億1689万-7.65%10.921.91
05/1211,46011,48011,08011,100-3.14%294,7007650億66万-9.59%10.761.89
05/1111,61011,68011,46011,460-2.55%287,6007898億1149万-7.27%11.111.95
05/1011,45011,79011,44011,760+2.53%357,3008104億8719万-5.31%11.42
05/0911,47011,66011,42011,470-1.21%253,4007905億68万-8.01%11.121.95
05/0611,91011,91011,50011,610-1.86%444,8008001億4934万-7.36%11.251.97
05/0211,83012,01011,81011,830-5.51%389,0008153億1152万-6.05%11.472.01
04/2812,14012,52012,07012,520+3.39%402,9008628億6561万-1.04%12.132.13
04/2712,04012,20012,02012,110-1.3%390,7008346億883万-4.47%11.742.06
04/2612,20012,35012,16012,270+0.49%251,3008456億3587万-3.58%11.892.08
04/2512,14012,33012,13012,210-1.85%145,1008415億73万-4.29%11.832.07
04/2212,53012,56012,39012,440-0.64%139,4008573億5209万-2.69%12.062.11
04/2112,57012,62012,39012,520+0.4%228,5008628億6561万-2.15%12.132.13
04/2012,62012,65012,31012,470-0.87%222,4008594億1966万-2.43%12.092.12
04/1912,58012,64012,50012,580+1.94%185,5008670億75万-1.5%12.192.14
04/1812,36012,43012,15012,340-0.56%76,3008504億6020万-3.2%11.962.1
04/1512,34012,47012,28012,410-0.72%109,9008552億8452万-2.49%12.032.11
04/1412,29012,55012,28012,500+2.29%177,7008614億8723万-1.75%12.112.12
04/1312,12012,25011,92012,220+0.33%353,2008421億8992万-3.76%11.842.08
04/1212,33012,47012,14012,180-2.33%261,0008394億3316万-4.06%11.82.07
04/1112,42012,55012,40012,470+0.08%232,8008594億1966万-1.83%12.092.12