株価チャート

2022/04/04~2022/08/29

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
20247/1, 株式分割 1→2
2022
08/291,8451,8851,8451,865-1.58%246,6003412億9873万-2.46%15.511.73
08/261,9031,9031,8851,895-0.39%198,2003467億8879万-1.1%15.761.75
08/251,8881,9131,8851,903+0.93%176,8003481億6130万-0.76%15.821.76
08/241,9031,9051,8801,885-1.05%243,6003449億5877万-1.67%15.681.74
08/231,9031,9131,8981,905-0.52%353,2003486億1881万-0.52%15.841.76
08/221,8781,9181,8781,915+0.79%192,2003504億4883万+0.1%15.931.77
08/191,9001,9101,8951,900+0.4%297,6003477億380万-0.58%15.81.76
08/181,8781,8981,8651,893+0.8%187,2003463億3128万-0.86%15.741.75
08/171,8681,8831,8601,878+0.4%279,6003435億8625万-1.6%15.621.74
08/161,8701,8851,8651,870-0.27%151,2003422億1374万-2.04%15.551.73
08/151,9081,9081,8651,875-1.32%137,8003431億2875万-1.78%15.591.73
08/121,8731,9131,8651,900+1.74%239,0003477億380万-0.47%15.81.76
08/101,8781,8781,8551,868-0.8%143,2003417億5623万-2.12%15.531.73
08/091,8781,9101,8781,883-0.26%126,6003445億126万-1.28%15.661.74
08/081,9081,9131,8751,888-2.2%220,4003454億1627万-0.92%15.71.75
08/051,9051,9331,9051,930+0.39%168,0003531億9386万+1.53%16.051.79
08/041,9301,9381,9081,923+0.39%292,2003518億2134万+1.34%15.991.78
08/031,9201,9601,9031,915-1.29%563,8003504億4883万+1.11%15.931.77
08/021,9601,9601,9281,940-1.15%401,6003550億2388万+2.59%16.131.79
08/011,9531,9751,9381,963+0.51%328,2003591億4142万+4.06%16.321.82
07/291,9851,9951,9451,953-0.51%342,4003573億1140万+3.86%16.241.81
07/281,9751,9851,9551,963+0.13%244,4003591億4142万+4.72%16.321.82
07/271,9751,9851,9601,960-0.51%240,6003586億8392万+5.04%16.31.81
07/261,9631,9751,9401,970+0.13%180,6003605億1394万+6.03%16.381.82
07/251,9651,9801,9581,9680%232,4003600億5643万+6.47%16.361.82
07/221,9501,9701,9381,968+2.61%280,0003600億5643万+6.93%16.361.82
07/211,8831,9251,8831,918+1.05%172,8003509億633万+4.67%15.951.77
07/201,8681,8981,8581,898+2.85%209,8003472億4629万+3.92%15.781.76
07/191,8501,8501,8281,845-0.54%294,6003376億3869万+1.26%15.341.71
07/151,8781,8831,8551,855-0.13%149,6003394億6871万+1.87%15.431.72
07/141,8481,8651,8381,858+0.13%103,8003399億2621万+2.06%15.451.72
07/131,8651,8651,8451,855-0.54%128,0003394億6871万+1.87%15.431.72
07/121,8951,8951,8581,865-2.1%148,4003412億9873万+2.36%15.511.73
07/111,8881,9081,8851,905+1.74%196,6003486億1881万+4.56%15.841.76
07/081,8851,8951,8501,873-0.13%266,4003426億7124万+2.83%15.571.73
07/071,8881,8881,8501,875+0.54%238,4003431億2875万+2.91%15.591.73
07/061,8281,8731,8281,865+1.22%269,8003412億9873万+2.3%15.511.73
07/051,8481,8531,8301,843+0.27%163,4003371億8118万+1.01%15.321.7
07/041,8301,8501,8251,838+2.37%219,0003362億6617万+0.68%15.281.7
07/011,8081,8281,7901,795-0.83%351,0003284億8859万-1.81%14.931.66
06/301,8481,8601,7951,810-1.9%403,2003312億3362万-1.15%15.051.67
06/291,8331,8581,8201,845+0.27%860,2003376億3869万+0.6%15.351.71
06/281,8331,8431,8231,840+0.82%223,4003367億2368万+0.22%15.311.7
06/271,8251,8351,8231,825+0.14%198,0003339億7865万-0.76%15.181.69
06/241,7981,8231,7951,823+2.1%149,0003335億2114万-1.11%15.161.69
06/231,7731,8031,7731,785+0.71%166,6003266億5857万-3.25%14.851.65
06/221,7931,8001,7731,773+0.42%228,0003243億7104万-4.09%14.741.64
06/211,7401,7731,7281,765+2.47%355,4003229億9853万-4.75%14.681.63
06/201,7801,7801,6951,723-2.55%305,6003152億2094万-7.19%14.331.59
06/171,7481,7851,7051,768-0.14%414,8003234億5603万-5.02%14.71.64
06/161,7901,8031,7681,770+0.28%174,0003239億1354万-5.04%14.721.64
06/151,7751,7881,7651,765-0.7%196,2003229億9853万-5.41%14.681.63
06/141,7901,8051,7651,778-2.47%246,8003252億8605万-4.9%14.791.64
06/131,8001,8281,8001,823-1.35%196,8003335億2114万-2.64%15.161.69
06/101,8651,8681,8451,848-1.73%203,6003380億9619万-1.41%15.371.71
06/091,8601,8901,8601,880+0.8%194,6003440億4376万+0.27%15.641.74
06/081,8851,8881,8631,865-0.8%235,4003412億9873万-0.43%15.511.73
06/071,8901,8901,8731,880-0.27%141,2003440億4376万+0.16%15.641.74
06/061,8731,8901,8681,885-0.66%139,8003449億5877万+0.27%15.681.74
06/031,8801,9001,8751,898+0.93%190,4003472億4629万+0.82%15.781.76
06/021,8851,8931,8581,880-0.66%194,2003440億4376万-0.11%15.641.74
06/011,8831,8981,8801,893+0.4%148,0003463億3128万+0.5%15.741.75
05/311,8831,9001,8781,885-0.66%301,8003449億5877万+0.11%15.681.74
05/301,9201,9331,8901,898+0.66%1,050,2003472億4629万+0.77%15.781.76
05/271,9031,9031,8781,885+0.53%227,2003449億5877万+0.11%15.681.74
05/261,8781,8951,8681,875-0.4%214,8003431億2875万-0.42%15.61.73
05/251,9131,9151,8831,883-2.21%223,2003445億126万-0.08%15.661.74
05/241,9231,9351,9051,925+0.52%291,0003522億7885万+2.12%16.011.78
05/231,9031,9251,9031,915+1.59%251,8003504億4883万+1.59%15.931.77
05/201,8581,9051,8531,885+1.75%286,4003449億5877万0%15.681.74
05/191,8881,8881,8381,853-2.37%207,4003390億1120万-1.78%15.411.71
05/181,8601,9051,8501,898+2.15%336,4003472億4629万+0.29%15.781.76
05/171,8451,8631,8231,858+0.81%308,4003399億2621万-1.82%15.451.72
05/161,8501,8581,8251,843+0.41%251,0003371億8118万-2.77%15.331.7
05/131,8451,8601,8101,835+0.96%203,0003358億867万-3.32%15.261.7
05/121,8281,8581,8131,818-1.22%163,4003326億613万-4.39%15.121.68
05/111,8181,8701,8181,840-0.94%370,2003367億2368万-3.31%15.311.7
05/101,8801,8901,8281,858-1.2%251,6003399億2621万-2.39%15.451.72
05/091,8751,9081,8701,880+0.67%288,2003440億4376万-1.26%15.641.74
05/061,8001,8751,7801,868+2.05%401,2003417億5623万-1.97%15.531.73
05/021,9131,9131,7901,830-6.15%725,8003348億9366万-3.94%15.221.69
04/281,9351,9581,9051,950-0.51%339,4003568億5390万+2.31%16.221.8
04/271,8901,9751,8781,960+1.03%983,0003586億8392万+3.05%16.31.81
04/261,9181,9451,9101,940+1.84%256,2003550億2388万+2.21%16.141.8
04/251,8731,9181,8651,9050%230,0003486億1881万+0.63%15.851.76
04/221,8701,9101,8631,905+0.93%188,0003486億1881万+0.9%15.851.76
04/211,8781,8981,8731,888-0.4%232,2003454億1627万+0.29%15.71.75
04/201,9031,9231,8951,895+0.4%242,8003467億8879万+1.01%15.761.75
04/191,8831,8951,8701,888+0.67%266,4003454億1627万+0.94%15.71.75
04/181,8951,8951,8531,875-1.83%178,2003431億2875万+0.64%15.61.73
04/151,8931,9301,8731,910-0.26%238,6003495億3382万+2.8%15.891.77
04/141,9251,9351,9081,915+0.13%279,2003504億4883万+3.35%15.931.77
04/131,9051,9181,8851,913+0.26%388,2003499億9132万+3.66%15.911.77
04/121,9131,9451,9081,908-0.78%333,2003490億7631万+3.84%15.871.76
04/111,9581,9601,9051,923-3.51%355,4003518億2134万+5.05%15.991.78
04/082,0002,0101,9751,993+5.15%746,6003646億3148万+9.24%16.571.84
04/071,9001,9081,8831,895-2.07%212,8003467億8879万+4.35%15.761.75
04/061,9201,9551,9131,9350%283,8003541億887万+6.73%16.11.79
04/051,9031,9481,8781,935+2.38%393,4003541億887万+7.02%16.11.79
04/041,8201,8981,8201,890+0.8%471,4003458億7378万+4.77%15.721.75