株価チャート

2022/05/24~2022/10/17

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
20234/1, 株式分割 1→2
2022
10/173,1853,1853,1503,160-0.63%942,6009376億9524万-0.97%12.831.26
10/143,1503,1953,1503,180+0.79%1,020,0009436億3002万-0.38%12.911.27
10/133,1603,1703,1403,155-0.79%809,6009362億1154万-1.28%12.811.26
10/123,1603,1953,1453,180+1.11%888,2009436億3002万-0.66%12.911.27
10/113,1453,1653,1353,145-0.32%915,6009332億4415万-1.9%12.771.25
10/073,1453,1603,1353,155-1.1%829,0009362億1154万-1.77%12.811.26
10/063,2353,2353,1903,190-0.78%787,2009465億9741万-0.9%12.951.27
10/053,2253,2403,2053,215-0.62%750,6009540億1588万-0.28%13.051.28
10/043,1903,2403,1853,235+2.54%968,4009599億5066万+0.22%13.131.29
10/033,1953,2003,1453,155-1.87%994,8009362億1154万-2.35%12.811.26
09/303,2353,2353,2053,215+0.31%1,298,6009540億1588万-0.71%13.051.28
09/293,1403,2103,1253,205+0.16%1,117,8009510億4849万-1.17%131.28
09/283,1653,2053,1653,200-0.16%1,540,6009495億6480万-1.54%12.981.27
09/273,1653,2153,1603,205+1.42%1,232,8009510億4849万-1.63%131.28
09/263,1503,1853,1403,160-0.16%965,8009376億9524万-3.22%12.821.26
09/223,1903,1903,1653,1650%750,6009391億7893万-3.36%12.841.26
09/213,1853,1953,1653,165-1.71%906,0009391億7893万-3.65%12.841.26
09/203,1903,2203,1853,220+0.94%828,0009554億9958万-2.31%13.061.28
09/163,1603,2003,1603,190+0.95%880,8009465億9741万-3.45%12.941.27
09/153,1603,1753,1503,1600%761,6009376億9524万-4.62%12.821.26
09/143,2003,2003,1503,160-2.17%1,747,4009376億9524万-4.93%12.821.26
09/133,2353,2653,2103,230-1.07%1,636,6009584億6697万-3.09%13.11.29
09/123,2503,2753,2353,265+0.93%641,4009688億5283万-2.22%13.251.3
09/093,2153,2453,2153,235-0.15%1,016,2009599億5066万-3.23%13.121.29
09/083,2053,2603,2053,240+1.73%974,4009614億3436万-3.23%13.141.29
09/073,2453,2703,1803,185-2.3%1,185,8009451億1371万-5.07%12.921.27
09/063,2853,3053,2503,260-0.76%1,128,4009673億6914万-3.12%13.231.3
09/053,2853,3053,2803,285-0.76%632,4009747億8761万-2.64%13.331.31
09/023,3153,3253,2953,310+0.15%692,2009822億609万-2.13%13.431.32
09/013,3003,3153,2853,305-0.3%843,8009807億2239万-2.48%13.411.32
08/313,3003,3203,2853,315-0.15%2,125,6009836億8978万-2.41%13.451.32
08/303,3153,3303,3053,320+0.45%461,6009851億7348万-2.47%13.471.32
08/293,3003,3253,2803,305-0.3%911,8009807億2239万-3.14%13.411.32
08/263,3453,3503,3153,315-0.6%776,2009836億8978万-2.99%13.451.32
08/253,3453,3503,3253,335-0.15%678,2009896億2456万-2.51%13.531.33
08/243,3503,3653,3303,340-1.04%919,6009911億826万-2.4%13.551.33
08/233,4053,4053,3703,375-0.59%875,0001兆14億-1.4%13.691.34
08/223,3853,4003,3453,395+0.3%832,2001兆74億-0.88%13.771.35
08/193,3903,4053,3703,385-0.59%573,2001兆44億-1.2%13.731.35
08/183,4603,4603,4053,405-0.58%726,8001兆103億-0.76%13.811.36
08/173,4403,4403,4103,425-0.15%779,0001兆163億-0.32%13.891.36
08/163,4553,4553,4053,430+0.15%646,0001兆178億-0.29%13.911.37
08/153,4003,4303,3753,4250%1,268,0001兆163億-0.52%13.891.36
08/123,4503,4753,4053,425-0.44%1,444,4001兆163億-0.67%13.891.36
08/103,3803,4553,3453,440+2.08%1,797,2001兆207億-0.26%13.961.37
08/093,3953,4103,2753,370-0.3%2,201,4001兆1043万-2.26%13.671.34
08/083,3803,3903,3653,3800%726,2001兆29億-2.03%13.711.35
08/053,3553,3953,3553,380+0.75%765,2001兆29億-1.97%13.711.35
08/043,4453,4503,3453,355-1.32%1,171,6009955億5934万-2.64%13.611.34
08/033,4653,4653,3903,400-1.31%819,2001兆89億-1.31%13.791.35
08/023,4903,4903,4103,445-1.43%867,4001兆222億+0.09%13.981.37
08/013,4503,5003,4403,495+0.58%785,8001兆371億+1.72%14.181.39
07/293,4803,4953,4603,475-0.29%956,4001兆311億+1.34%14.11.38
07/283,5053,5203,4753,485-0.57%1,035,8001兆341億+1.87%14.141.39
07/273,5003,5253,4903,505+0.57%979,2001兆400億+2.76%14.221.4
07/263,5403,5553,4703,485-0.99%1,204,2001兆341億+2.53%14.141.39
07/253,4853,5653,4803,520+2.47%2,162,8001兆445億+3.93%14.281.4
07/223,4353,4503,4203,435+0.59%839,8001兆192億+1.75%13.941.37
07/213,3553,4203,3503,415+1.34%971,8001兆133億+1.55%13.851.36
07/203,3703,3853,3503,370+0.15%1,035,0001兆1043万+0.57%13.671.34
07/193,3903,4003,3253,365-1.17%935,8009985億2673万+0.72%13.651.34
07/153,4403,4503,3403,405-0.87%1,564,2001兆103億+2.16%13.811.36
07/143,4753,4803,4203,435-1.72%1,449,8001兆192億+3.43%13.941.37
07/133,5203,5253,4853,495-0.99%875,8001兆371億+5.62%14.181.39
07/123,5453,5453,5053,5300%772,4001兆474億+7.1%14.321.41
07/113,4603,5353,4553,530+0.71%1,239,6001兆474億+7.59%14.321.41
07/083,5303,5353,4653,505-1.41%1,517,0001兆400億+7.28%14.221.4
07/073,5003,5553,4803,555+3.04%1,769,4001兆549億+9.25%14.421.41
07/063,4053,4603,4003,450+1.32%1,451,4001兆237億+6.55%141.37
07/053,4253,4353,4053,405-0.44%676,2001兆103億+5.45%13.811.36
07/043,3803,4253,3603,420+2.7%1,149,6001兆148億+6.21%13.871.36
07/013,3503,3753,3203,3300%774,2009881億4087万+3.67%13.511.33
06/303,3503,3703,3203,330-0.3%1,201,0009881億4087万+3.9%13.511.33
06/293,3253,3703,3003,340+0.3%2,189,2009911億826万+4.34%13.551.33
06/283,3053,3303,2853,330+1.06%745,6009881億4087万+4.16%13.511.33
06/273,3053,3203,2703,295-0.3%692,6009777億5500万+3.16%13.371.31
06/243,2853,3103,2653,305+0.61%1,012,0009807億2239万+3.51%13.411.32
06/233,2353,2953,2353,285+1.23%1,001,0009747億8761万+2.95%13.331.31
06/223,2053,2603,1903,245+1.56%1,129,2009629億1805万+1.69%13.161.29
06/213,2053,2303,1803,1950%900,2009480億8110万+0.09%12.961.27
06/203,2503,2503,1803,195-0.93%830,6009480億8110万-0.03%12.961.27
06/173,1253,2303,1103,225+3.04%3,054,0009569億8327万+0.75%13.081.28
06/163,1003,1353,0903,130+0.81%1,029,4009287億9307万-2.34%12.71.25
06/153,1153,1353,1053,105-0.32%902,4009213億7459万-3.3%12.61.24
06/143,1203,1453,1053,115-1.42%891,6009243億4198万-3.23%12.641.24
06/133,1153,1753,1153,160+1.44%955,8009376億9524万-2.02%12.821.26
06/103,1353,1453,1103,115-0.95%1,156,8009243億4198万-3.47%12.641.24
06/093,1753,1853,1453,145-0.63%962,4009332億4415万-2.75%12.761.25
06/083,1653,1853,1603,165+0.16%867,6009391億7893万-2.28%12.841.26
06/073,1653,1953,1453,160-0.16%999,6009376億9524万-2.53%12.821.26
06/063,1653,1803,1553,165-0.47%729,4009391億7893万-2.38%12.841.26
06/033,1703,1953,1703,180+0.32%755,2009436億3002万-1.97%12.91.27
06/023,1953,2053,1703,170-1.4%518,0009406億6263万-2.31%12.861.26
06/013,1853,2203,1753,215+1.42%894,4009540億1588万-0.96%13.041.28
05/313,2153,2253,1603,170-1.71%4,007,8009406億6263万-2.31%12.861.26
05/303,1803,2403,1753,225+1.74%2,005,6009569億8327万-0.65%13.081.28
05/273,2153,2153,1553,170-1.4%1,092,0009406億6263万-2.28%12.861.26
05/263,2303,2653,2153,215-1.08%645,6009540億1588万-0.83%13.041.28
05/253,2453,2603,2303,250+0.15%776,8009644億175万+0.25%13.181.29
05/243,2803,2903,2353,245-1.07%798,6009629億1805万+0.09%13.161.29