株価チャート

2022/04/21~2022/09/15

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
20244/1, 株式分割 1→2
2022
09/15923924913920+0.22%31,600250億1040万-3.62%9.510.68
09/14920933912918-1.82%55,000249億5600万-3.83%9.490.68
09/13928939924935-0.16%34,600254億1840万-2.25%9.670.69
09/12945946931936-1.68%16,400254億5920万-2.19%9.680.69
09/09950959921952+0.21%54,600258億9440万-0.73%9.850.7
09/08932950929950+2.04%44,000258億4000万-0.94%9.830.7
09/07954959921931-2.41%39,400253億2320万-2.92%9.630.69
09/06961963945954+0.05%25,400259億4880万-0.63%9.870.7
09/05956973940954+0.58%57,800259億3520万-0.68%9.860.7
09/02958958939948-0.99%35,600257億8560万-1.25%9.810.7
09/01967968951958-0.73%27,000260億4400万-0.26%9.910.71
08/31972980956965-0.72%33,200262億3440万+0.47%9.980.71
08/30967978965972+0.52%18,400264億2480万+1.2%10.050.72
08/29983983960967-2.13%36,600262億8880万+0.78%100.71
08/26999999983988+0.92%17,600268億6000万+2.86%10.220.73
08/259861,000978979+1.29%28,200266億1520万+2.03%10.120.72
08/24950968944966+0.99%15,000262億7520万+0.73%9.990.71
08/23968972956957-1.14%21,800260億1680万-0.26%9.90.71
08/22967973956968+0.05%20,000263億1600万+0.99%10.010.71
08/19957975957967+1.2%15,000263億240万+0.94%100.71
08/18948962939956+0.31%26,400259億8960万-0.16%9.890.71
08/17955971947953-0.21%43,000259億800万-0.37%9.850.7
08/16963963943955-0.1%29,600259億6240万-0.05%9.880.7
08/15973980948956-0.88%35,200259億8960万+0.16%9.890.71
08/12928967928964+5.18%40,400262億2080万+1.37%9.970.71
08/10941945902917-3.37%58,200249億2880万-3.22%9.480.68
08/09979979944949-2.57%31,600257億9920万+0.26%9.810.7
08/08981990970974-0.46%32,600264億7920万+3.23%10.070.72
08/05950978950978+2.03%23,200266億160万+4.26%10.120.72
08/04949966937959+0.68%16,200260億7120万+2.84%9.920.71
08/03948960948952+0.11%16,800258億9440万+2.7%9.850.7
08/02940967940951-0.73%20,200258億6720万+3.03%9.840.7
08/01943971943958+1.16%14,600260億5760万+4.36%9.910.71
07/29959981939947-0.68%31,000257億5840万+3.72%9.80.7
07/28975975934954-0.42%40,000259億3520万+4.9%9.860.7
07/27960966940958-0.78%15,600260億4400万+6.04%9.910.71
07/26967978962965+0.89%36,000262億4800万+7.58%9.980.71
07/25977977952957-1.24%27,400260億1680万+7.47%9.90.71
07/22973973967969-0.46%9,400263億4320万+9.56%10.020.72
07/21968975966973+0.41%9,200264億6560万+10.95%10.070.72
07/20977984963969+0.41%40,800263億5680万+11.38%10.030.72
07/19958966946965+1.58%22,200262億4800万+11.82%9.980.71
07/15951956937950-0.42%21,000258億4000万+10.98%9.830.7
07/14950955942954+0.26%16,800259億4880万+12.1%9.870.7
07/13931956931952+2.2%22,000258億8080万+12.47%9.840.7
07/12933939915931-0.37%24,800253億2320万+10.7%9.630.69
07/11907936907935+3.09%38,400254億1840万+11.78%9.670.69
07/08906913895907+1.34%124,600246億5680万+9.22%9.380.67
07/07880895867895+2.88%42,200243億3040万+8.29%9.250.66
07/06884891867870-1.53%38,600236億5040万+5.91%90.64
07/05872895865883+1.96%61,000240億1760万+7.95%9.140.65
07/04858867845866+2.24%50,200235億5520万+6.26%8.960.64
07/01861861836847+0.06%83,200230億3840万+4.31%8.760.63
06/30834853831847+2.17%34,400230億2480万+4.51%8.760.62
06/29848861829829-2.3%58,000225億3520万+2.54%8.570.61
06/28836849834848+1.8%23,800230億6560万+5.21%8.770.63
06/27836846829833-0.42%16,400226億5760万+3.74%8.620.61
06/24838843827837+0.84%19,800227億5280万+4.3%8.650.62
06/23818833818830+1.04%16,600225億6240万+3.82%8.580.61
06/22809821803821+1.48%8,000223億3120万+3.27%8.490.61
06/21787816787809+3.45%23,800220億480万+1.89%8.370.6
06/20811811782782-2.19%23,000212億7040万-1.39%8.090.58
06/17786803780800+0.44%29,400217億4640万+0.95%8.270.59
06/16806808796796+1.08%17,600216億5120万+0.51%8.240.59
06/15811813788788-1.87%32,200214億2000万-0.44%8.150.58
06/14797813790803+0.5%21,400218億2800万+1.58%8.30.59
06/13809812790799-1.48%11,800217億1920万+1.2%8.260.59
06/10815831811811-2%26,600220億4560万+2.72%8.390.6
06/09828837821827-0.54%32,000224億9440万+4.95%8.560.61
06/08805833805832+3.16%24,800226億1680万+5.65%8.60.61
06/07786812786806+2.15%12,600219億2320万+2.68%8.340.6
06/06786794781789-0.82%10,200214億6080万+0.9%8.160.58
06/03795802791796+0.51%12,400216億3760万+1.86%8.230.59
06/02792801777792-0.31%26,600215億2880万+1.47%8.190.58
06/01802811791794-0.94%57,600215億9680万+1.93%8.210.59
05/31787812784802+1.65%26,600218億80万+3.02%8.290.59
05/30800819789789-1.38%74,200214億4720万+1.48%8.160.58
05/27794800784800+1.27%13,400217億4640万+3.16%8.270.59
05/26799799785790-0.38%17,400214億7440万+2.13%8.170.58
05/25781799774793+3.53%26,200215億5600万+2.66%8.20.59
05/24789789764766-3.53%23,200208億2160万-0.71%7.920.57
05/23766797766794+3.66%26,000215億8320万+2.92%8.210.59
05/20754766745766+2.13%24,200208億2160万-0.33%7.920.57
05/19762764735750-3.17%48,200203億8640万-2.28%7.750.55
05/18783786774774-1.09%12,800210億5280万+0.78%8.010.57
05/17786790775783+0.26%10,800212億8400万+1.89%8.10.58
05/16797797774781-2.19%22,200212億2960万+1.5%8.080.58
05/13780798753798+5%21,600217億560万+3.64%8.260.59
05/12775775754760-1.94%20,200206億7200万-1.17%7.860.56
05/11779782767775+0.71%8,800210億8000万+0.52%8.020.57
05/10766778766770-1.72%15,400209億3040万-0.32%7.960.57
05/09803805781783-2.73%19,800212億9760万+1.16%8.10.58
05/06790806790805+2.35%18,200218億9600万+4.01%8.330.59
05/027677937677870%19,400213億9280万+1.61%8.140.58
04/28750788750787+8.56%48,600213億9280万+1.48%8.140.58
04/27764768725725-5.97%70,000197億640万-6.64%7.50.53
04/26780780767771-0.13%9,200209億5760万-1.22%7.970.57
04/25762775759772+1.38%37,600209億8480万-1.34%7.980.57
04/22764780755761-2.44%23,600206億9920万-3.06%7.870.56
04/21770791762780+1.3%40,200212億1600万-0.89%8.070.58