株価チャート

2022/04/08~2022/09/02

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
09/023,2753,3003,2653,295+0.76%50,2001110億9506万+0.27%9.570.66
09/013,2603,2903,2603,270+0.31%51,7001102億5216万-0.43%9.50.65
08/313,3003,3053,2553,260-1.66%62,3001099億1499万-0.67%9.470.65
08/303,3203,3353,3053,315+0.61%28,8001117億6939万+1.07%9.630.66
08/293,2403,3103,2353,295-0.15%49,3001110億9506万+0.58%9.570.66
08/263,3103,3153,2953,300-0.15%17,8001112億6364万+0.86%9.590.66
08/253,3103,3203,2953,305+0.15%32,9001114億3222万+1.13%9.60.66
08/243,2803,3103,2753,300+0.3%35,8001112億6364万+1.1%9.590.66
08/233,3253,3253,2703,290-1.05%24,9001109億2648万+0.98%9.560.66
08/223,2803,3303,2753,325+1.53%36,8001121億655万+2.18%9.660.66
08/193,2953,2953,2603,275-0.61%54,9001104億2074万+0.83%9.510.65
08/183,3003,3153,2853,295-0.6%33,7001110億9506万+1.51%9.570.66
08/173,3253,3253,2953,315+0.61%40,6001117億6939万+2.19%9.630.66
08/163,3103,3103,2653,295-0.3%50,1001110億9506万+1.63%9.570.66
08/153,3053,3153,2553,3050%52,9001114億3222万+2.04%9.60.66
08/123,3003,3203,2353,305+0.92%96,4001114億3222万+2.13%9.60.66
08/103,3103,3103,2253,275-0.3%75,4001104億2074万+1.33%9.510.65
08/093,3603,3803,2753,285-4.09%101,6001107億5790万+1.73%9.540.65
08/083,3853,4553,3303,425+6.2%249,7001154億7818万+6.17%9.950.68
08/053,1853,2353,1703,225+1.1%70,8001087億3492万+0.31%9.370.64
08/043,2453,2453,1803,190-1.09%50,6001075億5485万-0.65%9.270.64
08/033,2603,2603,2053,225-0.92%54,7001087億3492万+0.53%9.370.64
08/023,2753,2753,2203,255-0.76%55,7001097億4641万+1.59%9.460.65
08/013,2353,2803,2253,280+1.23%51,3001105億8932万+2.6%9.530.65
07/293,2503,2503,2203,2400%48,4001092億4067万+1.6%9.410.65
07/283,2303,2453,1903,240+0.62%66,6001092億4067万+1.82%9.410.65
07/273,2103,2353,1953,220+0.31%42,1001085億6634万+1.48%9.350.64
07/263,2203,2203,2003,210-0.31%20,6001082億2918万+1.45%9.320.64
07/253,2203,2203,2003,220+0.31%33,1001085億6634万+2.09%9.350.64
07/223,1853,2253,1853,210+0.31%57,9001082億2918万+2.03%9.320.64
07/213,1503,2053,1453,200+0.16%34,5001078億9202万+2.01%9.30.64
07/203,1753,2003,1753,195+1.27%65,0001077億2344万+2.14%9.280.64
07/193,1603,1703,1303,155-0.63%32,3001063億7479万+1.15%9.160.63
07/153,1953,1953,1453,175-0.63%27,7001070億4911万+1.96%9.220.63
07/143,2103,2253,1853,195-0.62%30,1001077億2344万+2.87%9.280.64
07/133,2653,2653,2153,215-1.08%46,4001083億9776万+3.74%9.340.64
07/123,2553,2653,2303,250-0.15%52,6001095億7783万+5.14%9.440.65
07/113,2453,2603,2253,255+1.24%65,0001097億4641万+5.61%9.460.65
07/083,2403,2453,2053,215-0.62%84,6001083億9776万+4.65%9.340.64
07/073,2303,2453,2053,235+0.62%64,8001090億7209万+5.58%9.40.64
07/063,1603,2203,1603,215+0.31%59,1001083億9776万+5.27%9.340.64
07/053,2103,2403,1953,205-0.16%72,4001080億6060万+5.15%9.310.64
07/043,1803,2103,1453,210+2.56%71,4001082億2918万+5.66%9.320.64
07/013,1503,1853,1303,130-0.16%70,9001055億3188万+3.27%9.090.62
06/303,1153,1503,1103,135+0.48%54,2001057億46万+3.64%9.110.63
06/293,1103,1353,0853,1200%55,7001051億9472万+3.28%9.060.62
06/283,0853,1253,0753,120+1.13%59,2001051億9472万+3.35%9.060.62
06/273,1253,1253,0653,085+0.16%39,1001040億1465万+2.25%8.960.62
06/243,1303,1303,0603,080+0.65%107,2001038億4607万+2.12%8.950.61
06/233,0103,0653,0103,060+1.66%43,6001031億7174万+1.49%8.890.61
06/223,0003,0202,9883,010+0.37%31,4001014億8593万-0.27%8.740.6
06/212,9863,0102,9752,999+0.87%60,8001011億1505万-0.76%8.710.6
06/202,9983,0002,9632,973-0.8%39,9001002億3843万-1.82%8.640.59
06/172,9793,0102,9742,997+0.37%75,9001010億4762万-1.19%8.710.6
06/162,9702,9892,9682,986+0.23%56,2001006億7674万-1.87%8.670.6
06/152,9802,9932,9742,979-0.27%55,9001004億4072万-2.39%8.650.59
06/142,9993,0052,9772,987-0.76%38,2001007億1045万-2.29%8.680.6
06/132,9843,0102,9733,010+0.8%62,1001014億8593万-1.67%8.740.6
06/102,9863,0052,9832,986-0.8%63,9001006億7674万-2.45%8.670.6
06/093,0103,0253,0003,010-0.33%38,8001014億8593万-1.7%8.740.6
06/083,0453,0453,0053,0200%48,6001018億2309万-1.31%8.770.6
06/073,0253,0403,0153,020-0.17%41,5001018億2309万-1.21%8.770.6
06/062,9993,0302,9933,025+1.07%40,1001019億9167万-0.85%8.790.6
06/033,0003,0202,9892,993-0.4%58,3001009億1275万-1.77%8.690.6
06/023,0453,0453,0003,005-1.31%43,0001013億1735万-1.25%8.730.6
06/013,0203,0553,0153,045+2.49%46,8001026億6600万+0.16%8.850.61
05/313,0253,0302,9702,971-1.62%133,5001001億7099万-2.11%8.630.59
05/303,0103,0453,0053,020+0.67%80,0001018億2309万-0.4%8.770.6
05/273,0203,0302,9973,000-0.83%48,5001011億4877万-0.89%8.710.6
05/263,0553,0753,0253,025-1.47%45,5001019億9167万+0.1%8.790.6
05/253,0803,0903,0553,070+0.33%45,2001035億890万+1.79%8.920.61
05/243,1203,1253,0503,060-0.65%55,0001031億7174万+1.69%8.890.61
05/233,1003,1253,0653,080+0.82%43,6001038億4607万+2.63%8.950.61
05/203,1053,1053,0453,055-1.93%47,3001030億316万+2.11%8.870.61
05/193,0653,1153,0603,115-0.32%43,4001050億2614万+4.36%9.050.62
05/183,0953,1303,0903,125-0.32%35,6001053億6330万+5.08%9.080.62
05/173,1103,1503,1103,135+0.97%42,6001057億46万+5.77%9.110.63
05/163,2603,2603,0853,105-4.17%126,1001046億8897万+5.18%9.020.62
05/133,2503,2653,1703,240+0.31%144,2001092億4067万+10.05%9.410.65
05/123,1403,2453,1353,230+4.19%254,5001089億351万+10.24%9.380.64
05/113,0753,1103,0653,100+0.81%133,3001045億2039万+6.31%90.62
05/103,0103,0803,0053,075+2.16%149,4001036億7749万+5.82%8.930.61
05/093,0203,0302,9813,010-0.33%92,4001014億8593万+3.83%8.740.6
05/062,9663,0202,9613,020+1.82%129,1001018億2309万+4.17%8.770.6
05/022,9352,9702,9202,966+1.06%88,0001000億241万+2.35%8.620.59
04/282,8602,9382,8602,935+2.62%93,800989億5721万+1.28%8.530.59
04/272,9132,9262,8572,860-2.16%97,600964億2849万-1.35%8.310.57
04/262,9002,9342,9002,923+0.9%70,800985億5261万+0.62%8.490.58
04/252,9292,9292,8962,897-1.33%59,400976億7599万-0.34%8.420.58
04/222,9002,9372,8972,936+0.62%66,500989億9093万+0.96%8.530.59
04/212,8882,9222,8882,918+0.31%60,100983億8403万+0.34%8.480.58
04/202,8802,9132,8742,909+0.62%72,400980億8059万0%8.450.58
04/192,8742,8992,8712,891+0.59%44,200974億7369万-0.69%8.40.58
04/182,8652,8822,8502,874-0.24%55,500969億52万-1.34%8.350.57
04/152,8732,8942,8672,881+0.21%35,500971億3653万-1.17%8.370.57
04/142,8562,8872,8562,875+0.38%40,600969億3423万-1.44%8.350.57
04/132,8682,8702,8512,864+0.49%43,600965億6336万-1.82%8.320.57
04/122,8822,8902,8502,850-1.08%57,900960億9133万-2.33%8.280.57
04/112,8592,8872,8592,881+0.77%59,000971億3653万-1.37%8.370.57
04/082,8702,8792,8472,859+0.18%66,400963億9477万-2.22%8.30.57