株価チャート

2022/05/25~2022/10/18

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
10/183,5703,5853,5303,555+1.43%90,3003252億8605万-0.11%14.781.64
10/173,4853,5153,4603,505-0.57%77,9003207億1100万-1.74%14.581.62
10/143,5053,5503,4903,525+2.17%82,3003225億4102万-1.4%14.661.63
10/133,4953,4953,4303,450-1.57%88,6003156億7845万-3.71%14.351.6
10/123,4853,5403,4653,505+0.86%79,8003207億1100万-2.45%14.581.62
10/113,5003,5303,4653,475-2.25%164,9003179億6597万-3.5%14.451.61
10/073,5353,5703,5353,555-1.39%76,1003252億8605万-1.61%14.781.64
10/063,5853,6253,5853,605+0.7%75,9003298億6110万-0.5%14.991.67
10/053,6003,6203,5703,580+0.14%79,6003275億7358万-1.43%14.891.66
10/043,5303,5803,5203,575+3.32%112,5003271億1607万-1.73%14.871.65
10/033,4803,4803,4403,460-1%72,3003165億9346万-5.13%14.391.6
09/303,5303,5803,4853,495-2.37%100,0003197億9599万-4.51%14.541.64
09/293,5553,5803,4953,580+1.7%127,4003275億7358万-2.48%14.891.68
09/283,4753,5353,4753,520+1%129,4003220億8352万-4.37%14.641.65
09/273,4853,5203,4853,485+0.43%119,0003188億8098万-5.63%14.491.63
09/263,5203,5553,4703,470-2.8%92,2003175億847万-6.37%14.431.63
09/223,5703,6003,5503,570-0.42%89,0003266億5857万-3.98%14.851.67
09/213,5603,6053,5353,585+0.7%122,0003280億3108万-3.78%14.911.68
09/203,5953,6103,5253,5600%70,6003257億4356万-4.61%14.81.67
09/163,5603,5803,5403,5600%108,6003257億4356万-4.79%14.81.67
09/153,6203,6303,5303,560-0.97%144,8003257億4356万-5.04%14.81.67
09/143,6203,6303,5903,595-3.23%164,8003289億4609万-4.29%14.951.68
09/133,7203,7303,7053,715-0.4%47,0003399億2621万-1.28%15.451.74
09/123,7853,7853,7153,730-0.8%50,6003412億9873万-0.93%15.511.75
09/093,7303,7903,7303,7600%94,0003440億4376万-0.27%15.641.76
09/083,7503,7753,7353,760+1.62%80,3003440億4376万-0.37%15.641.76
09/073,6903,7153,6753,700-0.54%75,9003385億5370万-2.04%15.391.73
09/063,7353,7503,7053,720+0.13%75,5003403億8372万-1.69%15.471.74
09/053,7003,7353,6953,715+0.27%79,4003399億2621万-2.03%15.451.74
09/023,7203,7303,6753,705-1.85%100,7003390億1120万-2.5%15.411.74
09/013,7653,8003,7453,775-0.79%109,5003454億1627万-0.87%15.71.77
08/313,7703,8053,7703,805-0.39%78,3003481億6130万-0.24%15.821.78
08/303,7553,8303,7353,820+2.41%87,8003495億3382万0%15.891.79
08/293,6903,7703,6903,730-1.58%123,3003412億9873万-2.46%15.511.75
08/263,8053,8053,7703,790-0.39%99,1003467億8879万-1.1%15.761.78
08/253,7753,8253,7703,805+0.93%88,4003481億6130万-0.76%15.821.78
08/243,8053,8103,7603,770-1.05%121,8003449億5877万-1.67%15.681.77
08/233,8053,8253,7953,810-0.52%176,6003486億1881万-0.55%15.841.78
08/223,7553,8353,7553,830+0.79%96,1003504億4883万+0.08%15.931.79
08/193,8003,8203,7903,800+0.4%148,8003477億380万-0.58%15.81.78
08/183,7553,7953,7303,785+0.8%93,6003463億3128万-0.86%15.741.77
08/173,7353,7653,7203,755+0.4%139,8003435億8625万-1.6%15.621.76
08/163,7403,7703,7303,740-0.27%75,6003422億1374万-2.04%15.551.75
08/153,8153,8153,7303,750-1.32%68,9003431億2875万-1.81%15.591.76
08/123,7453,8253,7303,800+1.74%119,5003477億380万-0.5%15.81.78
08/103,7553,7553,7103,735-0.8%71,6003417億5623万-2.12%15.531.75
08/093,7553,8203,7553,765-0.26%63,3003445億126万-1.28%15.661.76
08/083,8153,8253,7503,775-2.2%110,2003454億1627万-0.92%15.71.77
08/053,8103,8653,8103,860+0.39%84,0003531億9386万+1.5%16.051.81
08/043,8603,8753,8153,845+0.39%146,1003518億2134万+1.37%15.991.8
08/033,8403,9203,8053,830-1.29%281,9003504億4883万+1.14%15.931.79
08/023,9203,9203,8553,880-1.15%200,8003550億2388万+2.62%16.131.82
08/013,9053,9503,8753,925+0.51%164,1003591億4142万+4.06%16.321.84
07/293,9703,9903,8903,905-0.51%171,2003573億1140万+3.83%16.241.83
07/283,9503,9703,9103,925+0.13%122,2003591億4142万+4.75%16.321.84
07/273,9503,9703,9203,920-0.51%120,3003586億8392万+5.04%16.31.84
07/263,9253,9503,8803,940+0.13%90,3003605億1394万+6.03%16.381.85
07/253,9303,9603,9153,9350%116,2003600億5643万+6.44%16.361.84
07/223,9003,9403,8753,935+2.61%140,0003600億5643万+6.9%16.361.84
07/213,7653,8503,7653,835+1.05%86,4003509億633万+4.64%15.951.8
07/203,7353,7953,7153,795+2.85%104,9003472億4629万+3.89%15.781.78
07/193,7003,7003,6553,690-0.54%147,3003376億3869万+1.29%15.341.73
07/153,7553,7653,7103,710-0.13%74,8003394億6871万+1.9%15.431.74
07/143,6953,7303,6753,715+0.13%51,9003399億2621万+2.03%15.451.74
07/133,7303,7303,6903,710-0.54%64,0003394億6871万+1.87%15.431.74
07/123,7903,7903,7153,730-2.1%74,2003412億9873万+2.39%15.511.75
07/113,7753,8153,7703,810+1.74%98,3003486億1881万+4.56%15.841.78
07/083,7703,7903,7003,745-0.13%133,2003426億7124万+2.8%15.571.75
07/073,7753,7753,7003,750+0.54%119,2003431億2875万+2.88%15.591.76
07/063,6553,7453,6553,730+1.22%134,9003412億9873万+2.33%15.511.75
07/053,6953,7053,6603,685+0.27%81,7003371億8118万+1.04%15.321.73
07/043,6603,7003,6503,675+2.37%109,5003362億6617万+0.66%15.281.72
07/013,6153,6553,5803,590-0.83%175,5003284億8859万-1.81%14.931.68
06/303,6953,7203,5903,620-1.9%201,6003312億3362万-1.17%15.051.7
06/293,6653,7153,6403,690+0.27%430,1003376億3869万+0.6%15.351.73
06/283,6653,6853,6453,680+0.82%111,7003367億2368万+0.25%15.311.72
06/273,6503,6703,6453,650+0.14%99,0003339億7865万-0.76%15.181.71
06/243,5953,6453,5903,645+2.1%74,5003335億2114万-1.09%15.161.71
06/233,5453,6053,5453,570+0.71%83,3003266億5857万-3.25%14.851.67
06/223,5853,6003,5453,545+0.42%114,0003243億7104万-4.06%14.741.66
06/213,4803,5453,4553,530+2.47%177,7003229億9853万-4.72%14.681.65
06/203,5603,5603,3903,445-2.55%152,8003152億2094万-7.22%14.331.61
06/173,4953,5703,4103,535-0.14%207,4003234億5603万-5.02%14.71.66
06/163,5803,6053,5353,540+0.28%87,0003239億1354万-5.04%14.721.66
06/153,5503,5753,5303,530-0.7%98,1003229億9853万-5.41%14.681.65
06/143,5803,6103,5303,555-2.47%123,4003252億8605万-4.9%14.791.67
06/133,6003,6553,6003,645-1.35%98,4003335億2114万-2.64%15.161.71
06/103,7303,7353,6903,695-1.73%101,8003380億9619万-1.44%15.371.73
06/093,7203,7803,7203,760+0.8%97,3003440億4376万+0.27%15.641.76
06/083,7703,7753,7253,730-0.8%117,7003412億9873万-0.43%15.511.75
06/073,7803,7803,7453,760-0.27%70,6003440億4376万+0.19%15.641.76
06/063,7453,7803,7353,770-0.66%69,9003449億5877万+0.29%15.681.77
06/033,7603,8003,7503,795+0.93%95,2003472億4629万+0.82%15.781.78
06/023,7703,7853,7153,760-0.66%97,1003440億4376万-0.11%15.641.76
06/013,7653,7953,7603,785+0.4%74,0003463億3128万+0.5%15.741.77
05/313,7653,8003,7553,770-0.66%150,9003449億5877万+0.11%15.681.77
05/303,8403,8653,7803,795+0.66%525,1003472億4629万+0.74%15.781.78
05/273,8053,8053,7553,770+0.53%113,6003449億5877万+0.11%15.681.77
05/263,7553,7903,7353,750-0.4%107,4003431億2875万-0.4%15.61.76
05/253,8253,8303,7653,765-2.21%111,6003445億126万-0.08%15.661.76