株価チャート

2022/06/03~2022/10/27

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
10/271,7931,8051,7751,795+0.14%342,0003284億8859万+1.36%14.931.66
10/261,8051,8051,7901,793+0.28%244,2003280億3108万+1.27%14.911.66
10/251,7901,7951,7781,788-0.14%370,6003271億1607万+0.99%14.871.65
10/241,7831,8001,7751,790+0.7%159,4003275億7358万+1.13%14.891.66
10/211,7931,7931,7701,778-0.97%239,8003252億8605万+0.42%14.781.64
10/201,7781,8031,7701,795+0.42%280,8003284億8859万+1.24%14.931.66
10/191,7781,7981,7731,788+0.56%112,4003271億1607万+0.65%14.871.65
10/181,7851,7931,7651,778+1.43%180,6003252億8605万-0.14%14.781.64
10/171,7431,7581,7301,753-0.57%155,8003207億1100万-1.77%14.581.62
10/141,7531,7751,7451,763+2.17%164,6003225億4102万-1.43%14.661.63
10/131,7481,7481,7151,725-1.57%177,2003156億7845万-3.69%14.351.6
10/121,7431,7701,7331,753+0.86%159,6003207億1100万-2.48%14.581.62
10/111,7501,7651,7331,738-2.25%329,8003179億6597万-3.53%14.451.61
10/071,7681,7851,7681,778-1.39%152,2003252億8605万-1.63%14.781.64
10/061,7931,8131,7931,803+0.7%151,8003298億6110万-0.52%14.991.67
10/051,8001,8101,7851,790+0.14%159,2003275億7358万-1.43%14.891.66
10/041,7651,7901,7601,788+3.32%225,0003271億1607万-1.73%14.871.65
10/031,7401,7401,7201,730-1%144,6003165億9346万-5.1%14.391.6
09/301,7651,7901,7431,748-2.37%200,0003197億9599万-4.51%14.541.62
09/291,7781,7901,7481,790+1.7%254,8003275億7358万-2.51%14.891.66
09/281,7381,7681,7381,760+1%258,8003220億8352万-4.35%14.641.63
09/271,7431,7601,7431,743+0.43%238,0003188億8098万-5.66%14.491.61
09/261,7601,7781,7351,735-2.8%184,4003175億847万-6.37%14.431.61
09/221,7851,8001,7751,785-0.42%178,0003266億5857万-3.98%14.851.65
09/211,7801,8031,7681,793+0.7%244,0003280億3108万-3.78%14.911.66
09/201,7981,8051,7631,7800%141,2003257億4356万-4.61%14.81.65
09/161,7801,7901,7701,7800%217,2003257億4356万-4.81%14.81.65
09/151,8101,8151,7651,780-0.97%289,6003257億4356万-5.07%14.81.65
09/141,8101,8151,7951,798-3.23%329,6003289億4609万-4.29%14.951.66
09/131,8601,8651,8531,858-0.4%94,0003399億2621万-1.25%15.451.72
09/121,8931,8931,8581,865-0.8%101,2003412億9873万-0.96%15.511.73
09/091,8651,8951,8651,8800%188,0003440億4376万-0.27%15.641.74
09/081,8751,8881,8681,880+1.62%160,6003440億4376万-0.37%15.641.74
09/071,8451,8581,8381,850-0.54%151,8003385億5370万-2.01%15.391.71
09/061,8681,8751,8531,860+0.13%151,0003403億8372万-1.69%15.471.72
09/051,8501,8681,8481,858+0.27%158,8003399億2621万-2.03%15.451.72
09/021,8601,8651,8381,853-1.85%201,4003390億1120万-2.5%15.411.71
09/011,8831,9001,8731,888-0.79%219,0003454億1627万-0.87%15.71.75
08/311,8851,9031,8851,903-0.39%156,6003481億6130万-0.24%15.821.76
08/301,8781,9151,8681,910+2.41%175,6003495億3382万0%15.891.77
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