株価チャート

2022/04/15~2022/09/09

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
09/091,5121,5121,4841,503+1.42%7,60093億9375万-1.96%6.380.97
09/081,4771,4881,4721,482+0.07%6,80092億6250万-3.58%6.290.96
09/071,4831,4851,4751,481-0.94%4,70092億5625万-3.89%6.290.96
09/061,4901,5151,4751,495+0.47%8,40093億4375万-3.3%6.350.97
09/051,5021,5021,4861,488-0.93%5,10093億-4.06%6.320.96
09/021,5221,5381,4891,502-1.31%9,00093億8750万-3.47%6.380.97
09/011,5351,5571,5221,522-1.23%7,40095億1250万-2.56%6.460.99
08/311,5311,5431,5261,541-0.39%1,50096億3125万-1.53%6.541
08/301,5301,5471,5181,547+1.24%8,00096億6875万-1.4%6.571
08/291,5571,5571,5281,528-2.55%7,20095億5000万-2.74%6.490.99
08/261,5381,5681,5331,568+2.48%7,80098億-0.32%6.661.02
08/251,5151,5311,5051,530+0.99%4,80095億6250万-2.8%6.50.99
08/241,5401,5401,5151,515-1.75%5,60094億6875万-3.93%6.430.98
08/231,5291,5481,5291,542+0.85%4,20096億3750万-2.34%6.551
08/221,5311,5331,5201,529-0.33%1,90095億5625万-3.35%6.490.99
08/191,5321,5431,5321,5340%1,90095億8750万-3.28%6.520.99
08/181,5431,5441,5261,534-1.48%1,90095億8750万-3.52%6.520.99
08/171,5471,5631,5391,557+0.65%3,60097億3125万-2.32%6.611.01
08/161,5391,5691,5391,547+0.59%7,20096億6875万-3.13%6.571
08/151,5391,5431,5251,538+0.52%5,20096億1250万-3.88%6.531
08/121,5181,5301,5081,530+2.07%10,50095億6250万-4.61%6.50.99
08/101,4851,5281,4851,499-6.6%25,10093億6875万-6.84%6.370.97
08/091,6021,6211,6021,605+0.5%6,500100億3125万-0.5%6.821.04
08/081,6231,6301,5971,597-1.18%3,70099億8125万-1.05%6.781.03
08/051,5971,6291,5971,616+1.25%5,000101億+0.12%6.861.05
08/041,5811,5981,5551,596+1.08%6,20099億7500万-1.3%6.781.03
08/031,6021,6031,5791,579-1.37%8,50098億6875万-2.71%6.711.02
08/021,6111,6181,6011,601-1.36%3,700100億625万-1.9%6.81.04
08/011,6261,6301,6121,623-0.06%3,700101億4375万-1.04%6.891.05
07/291,6391,6501,6041,624-1.04%14,300101億5000万-1.34%6.91.05
07/281,6071,6451,5981,641+2.18%23,800102億5625万-0.67%6.971.06
07/271,6371,6401,6021,606-1.47%7,600100億3750万-3.14%6.821.04
07/261,6261,6301,6151,630+1.05%5,900101億8750万-2.04%6.921.06
07/251,5721,6151,5721,613+2.67%11,600100億8125万-3.36%6.851.04
07/221,6041,6041,5701,571-1.57%8,80098億1875万-6.21%6.671.02
07/211,5941,6021,5821,596+0.38%6,00099億7500万-5.17%6.781.03
07/201,5771,6111,5771,590+0.95%8,30099億3750万-5.92%6.751.03
07/191,6311,6311,5701,575-2.72%25,80098億4375万-7.19%6.691.02
07/151,6371,6371,6021,619-1.1%7,300101億1875万-5.04%6.881.05
07/141,6351,6461,6241,637+0.61%4,800102億3125万-4.38%6.951.06
07/131,6321,6421,6211,627+0.31%4,400101億6875万-5.35%6.911.05
07/121,6591,6591,6011,622-1.99%8,400101億3750万-6.03%6.891.05
07/111,6501,6551,6241,655+2.16%9,200103億4375万-4.5%7.031.07
07/081,6421,6421,6191,620-0.55%10,200101億2500万-6.84%6.881.05
07/071,6501,6501,6261,629-1.87%5,400101億8125万-6.7%6.921.05
07/061,6061,6601,6031,660+3.69%8,200103億7500万-5.31%7.051.07
07/051,6151,6161,5911,601-0.56%5,400100億625万-8.93%6.81.04
07/041,6201,6201,5861,610-0.43%11,600100億6250万-8.83%6.841.04
07/011,6741,6891,6151,617-3.46%18,300101億625万-8.9%6.871.05
06/301,7431,7431,6751,675-3.9%22,900104億6875万-5.9%6.551.11
06/291,7121,7711,7001,743-4.34%61,500108億9375万-2.19%6.911.17
06/281,7791,8221,7791,822+1.96%85,900113億8750万+2.19%7.221.22
06/271,7921,8001,7831,787-0.17%36,300111億6875万+0.45%7.081.2
06/241,7741,7901,7691,790+0.85%13,600111億8750万+0.67%7.11.2
06/231,7651,7821,7651,775+0.28%29,000110億9375万0%7.041.19
06/221,7661,7731,7651,770+0.23%7,600110億6250万-0.17%7.021.18
06/211,7611,7751,7611,766+0.34%7,800110億3750万-0.28%71.18
06/201,7821,7821,7581,7600%9,800110億-0.56%6.981.18
06/171,7581,7671,7511,760-0.06%10,500110億-0.45%6.981.18
06/161,7711,7751,7611,761-0.4%6,800110億625万-0.28%6.981.18
06/151,7731,7871,7661,768-0.28%7,900110億5000万+0.28%7.011.18
06/141,7561,7791,7561,773-0.51%10,000110億8125万+0.74%7.031.19
06/131,7611,7881,7571,782-0.72%18,000111億3750万+1.42%7.061.19
06/101,7971,8201,7511,795-0.39%16,200112億1875万+2.28%7.121.2
06/091,8011,8111,7971,802-0.17%8,500112億6250万+2.91%7.141.21
06/081,8061,8141,8011,805+0.11%5,200112億8125万+3.26%7.161.21
06/071,7991,8161,7991,803+0.28%6,400112億6875万+3.38%7.151.21
06/061,7991,8041,7971,798-0.17%6,000112億3750万+3.45%7.131.2
06/031,8011,8041,7931,801-0.11%3,500112億5625万+3.98%7.141.21
06/021,7931,8031,7931,803+0.61%6,000112億6875万+4.52%7.151.21
06/011,8001,8071,7921,792-0.5%7,000112億+4.19%7.11.2
05/311,8011,8141,7991,801-1.15%8,500112億5625万+5.01%7.141.21
05/301,7451,8221,7451,822+4.41%26,500113億8750万+6.55%7.221.22
05/271,7451,7451,7311,745+0.52%5,700109億625万+2.41%6.921.17
05/261,7461,7461,7331,736-0.57%6,600108億5000万+2.06%6.881.16
05/251,7401,7461,7351,746+0.34%5,400109億1250万+2.83%6.921.17
05/241,7471,7471,7301,740-0.4%5,800108億7500万+2.72%6.91.16
05/231,7341,7471,7141,747+0.75%9,500109億1875万+3.37%6.931.17
05/201,7221,7341,7071,734+0.7%8,300108億3750万+2.85%6.871.16
05/191,7211,7221,6951,722-0.17%5,800107億6250万+2.38%6.831.15
05/181,7191,7281,7191,7250%2,900107億8125万+2.74%6.841.15
05/171,7101,7271,7101,725+0.88%3,300107億8125万+2.99%6.841.15
05/161,7221,7261,6981,710-0.58%5,700106億8750万+2.15%6.781.14
05/131,6841,7201,6841,720+1.78%5,300107億5000万+2.75%6.821.15
05/121,6851,6981,6801,690+0.3%3,600105億6250万+1.02%6.71.13
05/111,7001,7151,6851,685-1.06%2,800105億3125万+0.72%6.681.13
05/101,7101,7201,7011,703-0.58%2,500106億4375万+1.79%6.751.14
05/091,7151,7201,7091,713-0.17%6,000107億625万+2.45%6.791.15
05/061,7111,7171,7111,716+0.06%3,700107億2500万+2.82%6.81.15
05/021,7171,7181,6981,715+1.12%9,300107億1875万+3%6.81.15
04/281,6741,6961,6531,696+1.31%4,500106億+2.17%6.721.14
04/271,6221,6981,6221,674+2.64%11,900104億6250万+1.09%6.641.12
04/261,6341,6461,6201,631-0.31%3,900101億9375万-1.27%6.471.09
04/251,6641,6641,6361,636-1.68%4,300102億2500万-0.79%6.491.1
04/221,6651,6761,6631,664-0.42%1,900104億+1.16%6.61.11
04/211,6751,6761,6631,671-0.54%4,400104億4375万+2.01%6.621.12
04/201,6371,6801,6371,680+0.18%1,800105億+3%6.661.12
04/191,6581,6781,6581,677+0.78%1,900104億8125万+3.39%6.651.12
04/181,6771,6771,6481,664-0.72%2,100104億+3.23%6.61.11
04/151,6311,6881,6311,676+2.01%5,100104億7500万+4.55%6.641.12