株価チャート

2022/04/06~2022/08/31

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
20239/1, 株式分割 1→2
2022
08/311,1691,1931,1561,158-2.11%370,2001071億1968万-1.07%10.211.91
08/301,1811,1901,1741,183+0.72%300,0001094億3328万+1.07%10.441.95
08/291,1461,1791,1401,174+0.34%310,4001086億4665万+0.51%10.361.94
08/261,1831,1831,1591,170-0.85%309,0001082億7648万+0.43%10.331.93
08/251,1931,1941,1791,180-1.09%284,4001092億192万+1.55%10.411.95
08/241,2001,2061,1841,193-0.46%250,4001104億499万+2.93%10.531.97
08/231,1761,2041,1761,199+1.01%314,2001109億1398万+3.86%10.581.98
08/221,1791,1881,1691,187+0.59%246,2001098億345万+3.26%10.471.96
08/191,1951,2021,1801,180-1.26%287,2001091億5564万+3.01%10.411.95
08/181,2031,2101,1911,195-0.33%240,4001105億4380万+4.87%10.541.97
08/171,1871,1991,1721,199+2.3%319,2001109億1398万+6.44%10.581.98
08/161,1751,1751,1521,172-0.51%329,0001084億1529万+5.16%10.341.94
08/151,1951,1981,1741,178-0.38%248,6001089億7056万+6.95%10.391.95
08/121,1901,2031,1791,182+1.42%397,8001093億8700万+8.74%10.431.95
08/101,1881,1951,1631,166-2.59%361,2001078億6003万+8.62%10.291.93
08/091,1831,2041,1831,197+0.97%309,4001107億2889万+12.77%10.561.98
08/081,1781,1891,1771,185+0.55%282,4001096億6464万+13.07%10.461.96
08/051,1741,1931,1741,179+0.77%324,6001090億6310万+13.75%10.41.95
08/041,1651,1741,1501,170+0.65%405,0001082億3020万+14.21%10.321.93
08/031,1401,1631,1261,162+0.78%416,8001075億3612万+14.6%10.251.92
08/021,1691,1731,1531,153+0.26%434,4001067億323万+14.96%10.181.91
08/011,1481,1701,1421,150+1.28%324,6001064億2560万+15.93%10.151.9
07/291,1221,1401,1111,136+2.11%429,0001050億8371万+15.75%10.021.88
07/281,1181,1261,1011,112+0.32%528,8001029億892万+14.64%9.811.84
07/271,1321,1361,1051,109-2.46%477,2001025億8502万+15.47%9.781.83
07/261,1311,1451,1281,137+0.26%547,0001051億7625万+19.51%10.031.88
07/251,1161,1371,1131,134+2.07%491,8001048億9862万+20.71%101.87
07/221,1041,1181,0981,111+1%499,0001027億7011万+19.67%9.81.84
07/211,0911,1031,0861,100+0.55%273,0001017億5212万+19.64%9.71.82
07/201,0751,0951,0691,094+2.05%602,4001011億9686万+20.16%9.651.81
07/191,0851,0851,0591,072-1.11%782,800991億6089万+18.92%9.461.77
07/151,0911,1171,0831,084-0.18%1,405,0001002億7142万+21.33%9.561.79
07/141,0341,0911,0341,086+5.95%2,695,0001004億5651万+22.66%9.581.79
07/131,0411,0479911,025+16.95%3,510,600948億1132万+16.69%9.041.69
07/12875876865876-0.62%315,800810億6854万+0.46%7.731.45
07/11871899867882+3.58%267,600815億7753万+1.09%7.781.46
07/08830859828851+3.53%435,800787億5494万-2.41%7.511.41
07/07851854801822-2.43%409,400760億7116万-5.73%7.251.36
07/06862871832843-2.94%326,000779億6832万-3.49%7.431.39
07/05861871850868+0.46%296,200803億2819万-0.57%7.661.43
07/04888893862864-1.48%179,000799億5801万-0.69%7.621.43
07/01897897870877-2.5%236,800811億6108万+1.15%7.741.45
06/30903913893900-0.22%264,200832億4332万+4.35%7.941.49
06/29880902873902+1.58%380,000834億2841万+5.32%7.961.49
06/28879891876888+0.68%135,600821億3280万+4.41%7.831.47
06/27880889876882+0.8%134,000815億7753万+4.44%7.781.46
06/24876879866875+0.29%183,600809億2972万+4.23%7.721.45
06/23856877852872+1.51%150,800806億9836万+4.56%7.71.44
06/22854867854859-0.92%153,600794億9529万+3.62%7.581.42
06/21855874855867+2.06%203,800802億3564万+5.09%7.651.43
06/20856859840850-1.05%259,400786億1612万+3.6%7.51.4
06/17856864851859-2.39%267,000794億4902万+5.21%7.581.42
06/16880889868880+0.92%213,600813億9244万+8.31%7.761.45
06/15875882872872-0.63%173,800806億5209万+7.99%7.691.44
06/14875886867877-0.68%251,000811億6108万+9.35%7.741.45
06/13873886869883+0.06%180,800817億1635万+10.79%7.791.46
06/10886888878883-0.56%194,800816億7008万+11.57%7.791.46
06/09879893879888+0.74%187,000821億3280万+13.06%7.831.47
06/08881893875881+0.06%267,400815億3126万+13.09%7.771.46
06/07898900878881+0.28%614,400814億8499万+13.91%7.771.46
06/06877882865878+1.62%525,200812億5363万+14.62%7.751.45
06/03849871846864+2.49%539,200799億5801万+13.98%7.621.43
06/02836850832843+1.81%434,000780億1459万+12.25%7.441.39
06/01817831813828+2.6%374,400766億2643万+11.14%7.311.37
05/31795813792807+2.8%385,400746億8300万+9.05%7.121.33
05/30774791766785+3.43%471,400726億4704万+6.66%6.931.3
05/27763763754759+0.6%154,200702億4089万+3.55%6.71.25
05/26747756742755+2.79%114,800698億2444万+3.36%6.661.25
05/25743746731734-1.34%213,200679億2729万+0.82%6.481.21
05/24755759744744-2.04%135,000688億5273万+2.2%6.571.23
05/23753762750760+0.53%134,000702億8716万+4.33%6.71.26
05/20744756744756+1.21%77,600699億1699万+3.78%6.671.25
05/19741753729747+0.34%148,200690億8409万+2.26%6.591.23
05/18749750735744-0.6%168,400688億5273万+1.92%6.571.23
05/17750750734749-0.2%167,200692億6918万+2.39%6.611.24
05/16766770742750-1.96%203,400694億800万+2.32%6.621.24
05/13739765733765+2.82%192,600707億9616万+4.22%6.751.26
05/12757763743744-0.2%304,400688億5273万+1.36%6.571.23
05/11741749740746-0.86%197,000689億9155万+1.43%6.581.23
05/10739753737752+1.9%259,600695億9308万+2.17%6.641.24
05/09744749734738-0.2%210,800682億9747万+0.27%6.511.22
05/06740744729740+0.54%142,600684億3628万+0.34%6.531.22
05/02721736718736+1.87%205,800680億6611万-0.2%6.491.22
04/28701725698722+3.74%229,400668億1676万-2.04%6.371.19
04/27685698682696+0.43%204,600644億1062万-5.69%6.141.15
04/26691702690693+0.73%160,600641億3299万-6.35%6.121.15
04/25681693678688-0.94%213,200636億7027万-7.28%6.071.14
04/22698702690695-1.98%211,200642億7180万-6.65%6.131.15
04/21714714702709+1.36%288,400655億6742万-5.03%6.251.17
04/20701711693699-0.36%201,000646億8825万-6.43%6.171.16
04/19705713696702+0.65%230,200649億1961万-6.34%6.191.16
04/18704706685697-1.41%275,800645億316万-7.19%6.151.15
04/15731735707707-3.22%192,800654億2860万-5.86%6.241.17
04/14736749725731-1.02%306,600676億339万-2.86%6.451.21
04/13742765732738-4.47%691,200682億9747万-1.73%6.511.22
04/12780782762773-1.28%247,600714億9024万+3.14%6.821.28
04/11775783769783+1.69%229,600724億1568万+4.61%6.911.29
04/08768770750770+0.26%230,400712億1260万+3.01%6.791.27
04/07769773754768-1.29%164,400710億2752万+2.61%6.771.27
04/06790790768778-1.64%211,000719億5296万+3.94%6.861.29