株価チャート

2022/04/12~2022/09/06

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
09/063,0853,1153,0853,100+0.49%2,700324億5300万-1.37%13.970.98
09/053,1303,1303,0753,085-1.91%3,700322億9597万-1.85%13.90.98
09/023,1203,1453,1053,145+0.96%4,100329億2409万+0.03%14.171
09/013,1553,1803,1153,115-1.27%4,700326億1003万-0.86%14.030.99
08/313,1903,1903,1553,155-1.1%2,200330億2878万+0.41%14.211
08/303,1953,2003,1503,190+0.63%2,900333億9518万+1.62%14.371.01
08/293,2103,2103,1703,170-1.25%6,100331億8581万+1.15%14.281.01
08/263,2103,2103,1953,210+0.78%2,000336億455万+2.56%14.461.02
08/253,1753,1903,1503,185+0.31%2,200333億4284万+1.92%14.351.01
08/243,1903,2003,1653,175-0.47%2,900332億3815万+1.73%14.31.01
08/233,1903,1953,1603,190+0.16%2,900333億9518万+2.41%14.371.01
08/223,1753,1903,1553,185-0.31%2,300333億4284万+2.38%14.351.01
08/193,1503,1953,1503,195+0.95%2,300334億4752万+2.83%14.391.01
08/183,1803,1803,1553,165-0.47%2,500331億3346万+2.03%14.261
08/173,1603,2203,1603,180+1.11%9,700332億9049万+2.68%14.331.01
08/163,1703,1703,1453,145-0.79%1,800329億2409万+1.68%14.171
08/153,1953,1953,1603,170-0.16%5,000331億8581万+2.69%14.281.01
08/123,1053,1753,0853,175+2.25%12,400332億3815万+3.02%14.31.01
08/103,1203,1203,1003,105-0.32%3,200325億534万+0.98%13.990.98
08/093,0903,1203,0703,115+0.16%3,000326億1003万+1.47%14.030.99
08/083,0903,1103,0803,110+0.65%3,500325億5768万+1.4%14.010.99
08/053,0853,0903,0453,090+0.16%2,700323億4831万+0.91%13.920.98
08/043,0903,0903,0703,085+0.49%4,200322億9597万+0.82%13.90.98
08/033,0653,1003,0303,070+0.16%5,500321億3893万+0.33%13.830.97
08/023,1203,1253,0653,065-1.29%7,300320億8659万+0.23%13.810.97
08/013,1003,1253,0903,105+0.16%5,900325億534万+1.64%13.990.98
07/293,0903,1253,0453,100+0.32%7,100324億5300万+1.64%13.970.98
07/283,1153,1203,0753,090-0.8%7,900323億4831万+1.48%13.920.98
07/273,0853,1153,0853,115+0.97%6,000326億1003万+2.47%14.030.99
07/263,0753,0903,0653,085+0.33%5,800322億9597万+1.68%13.90.98
07/253,0753,0803,0603,0750%2,400321億9128万+1.52%13.850.98
07/223,0853,0853,0453,075-0.32%4,800321億9128万+1.65%13.850.98
07/213,0653,0853,0503,085+0.16%2,800322億9597万+2.12%13.90.98
07/203,0303,0803,0203,080+1.65%4,900322億4362万+2.12%13.880.98
07/193,0753,0753,0253,030-1.3%3,000317億2019万+0.6%13.650.96
07/153,0803,0853,0503,070-0.49%3,800321億3893万+1.96%13.830.97
07/143,0353,0853,0353,085+0.33%4,300322億9597万+2.59%13.90.98
07/133,0553,0753,0503,075+0.65%4,000321億9128万+2.33%13.850.98
07/123,0653,0653,0203,055-0.33%11,900319億8190万+1.8%13.760.97
07/113,0053,0653,0053,065+2%13,100320億8659万+2.23%13.810.97
07/083,0303,0703,0053,005-0.83%18,600314億5847万+0.33%13.540.95
07/073,0003,0303,0003,030+1%3,000317億2019万+1.17%13.650.96
07/062,9703,0152,9703,0000%7,300314億613万+0.2%13.520.95
07/053,0103,0303,0003,000-0.83%3,700314億613万+0.2%13.520.95
07/042,9993,0452,9993,025+0.87%4,600316億6784万+1.04%13.630.96
07/013,0403,0402,9952,999-1.35%10,900313億9566万+0.17%13.510.95
06/303,0953,0953,0403,040-1.46%12,500318億2487万+1.64%13.70.96
06/293,0003,0853,0003,085+2.66%24,300322億9597万+3.32%13.960.98
06/283,0003,0102,9903,005+0.4%5,400314億5847万+0.91%13.60.96
06/272,9983,0102,9822,993+0.2%7,300313億3284万+0.67%13.550.95
06/242,9692,9912,9692,987+0.17%4,100312億7003万+0.64%13.520.95
06/232,9622,9832,9622,982+0.68%4,800312億1769万+0.68%13.50.95
06/222,9552,9622,9522,962+0.24%1,900310億831万+0.24%13.410.94
06/212,9562,9762,9552,955-0.03%6,400309億3503万+0.17%13.380.94
06/202,9752,9832,9502,956-0.77%3,600309億4550万+0.41%13.380.94
06/172,9872,9912,9672,979-0.27%7,200311億8628万+1.4%13.480.95
06/162,9552,9982,9552,987+1.25%3,400312億7003万+1.88%13.520.95
06/152,9602,9882,9502,950-1.07%10,500308億8269万+0.89%13.350.94
06/142,9943,0052,9682,982-0.4%12,500312億1769万+2.16%13.50.95
06/132,9473,0052,9472,994+0.23%7,500313億4331万+2.82%13.550.95
06/103,0203,0252,9872,987-0.93%15,800312億7003万+2.86%13.520.95
06/092,9923,0152,9923,015+0.94%8,000315億6316万+3.97%13.650.96
06/082,9923,0002,9872,987-0.1%8,700312億7003万+3.18%13.520.95
06/072,9853,0002,9802,990+0.17%9,200313億144万+3.46%13.530.95
06/063,0003,0052,9802,985-0.5%8,000312億4909万+3.43%13.510.95
06/032,9953,0052,9903,0000%4,300314億613万+4.2%13.580.96
06/023,0103,0102,9913,000-0.33%3,700314億613万+4.49%13.580.96
06/012,9903,0102,9633,010+0.47%7,900315億1081万+5.1%13.630.96
05/313,0203,0202,9802,996-1.29%11,500313億6425万+4.9%13.560.95
05/302,9203,0452,9203,035+3.94%30,000317億7253万+6.53%13.740.97
05/272,9202,9202,9002,9200%7,900305億6863万+2.82%13.220.93
05/262,8882,9202,8882,920+1.28%7,800305億6863万+3%13.220.93
05/252,8672,8902,8672,883+0.84%9,300301億8129万+1.84%13.050.92
05/242,8852,8852,8592,859-0.76%6,400299億3004万+1.06%12.940.91
05/232,8272,8852,8272,881+1.52%8,200301億6035万+1.87%13.040.92
05/202,8092,8512,8092,838+1.03%9,000297億1019万+0.46%12.850.9
05/192,8152,8202,8052,809-0.39%3,700294億660万-0.53%12.720.89
05/182,8192,8272,8092,820+0.14%2,700295億2176万-0.14%12.770.9
05/172,8042,8222,8042,816+0.07%5,200294億7988万-0.28%12.750.9
05/162,8102,8292,8082,814+0.14%6,500294億5894万-0.35%12.740.9
05/132,7842,8152,7842,810+0.21%5,400294億1707万-0.53%12.720.9
05/122,8192,8192,8042,804-0.53%3,400293億5426万-0.81%12.690.89
05/112,8012,8192,7822,819+0.64%7,300295億1129万-0.32%12.760.9
05/102,8012,8332,8012,801-0.11%4,900293億2285万-0.95%12.680.89
05/092,8692,8742,8042,804-2.74%6,600293億5426万-0.88%12.690.89
05/062,8742,8832,8522,883+0.1%5,100301億8129万+1.84%13.050.92
05/022,8792,8802,8582,880-0.17%5,200301億4988万+1.8%13.040.92
04/282,8632,8852,8482,885+0.03%8,700302億222万+2.05%13.060.92
04/272,8002,8842,8002,884+2.93%22,000301億9175万+2.09%13.050.92
04/262,8122,8182,8012,802-0.36%5,300293億3332万-0.74%12.680.89
04/252,8112,8142,8012,812+0.04%3,200294億3801万-0.42%12.730.9
04/222,8012,8202,8002,811-0.53%2,700294億2754万-0.5%12.720.9
04/212,8162,8262,8102,826+0.21%6,200295億8457万-0.04%12.790.9
04/202,8012,8202,8012,820+0.71%3,200295億2176万-0.32%12.770.9
04/192,8042,8172,8002,800-0.11%4,500293億1238万-1.1%12.670.89
04/182,8232,8242,8032,803-0.67%3,300293億4379万-1.06%12.690.89
04/152,8272,8322,8202,822-0.25%3,500295億4269万-0.49%12.770.9
04/142,8112,8292,8112,829+0.39%2,100296億1598万-0.35%12.810.9
04/132,8012,8262,8012,818+0.39%6,100295億82万-0.77%12.760.9
04/122,8012,8152,8002,807-0.28%7,300293億8566万-1.2%12.710.89