株価チャート

2022/05/12～2022/10/17

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
10/171,6341,6481,6331,633+0.06%90059億7743万+0.25%-2.52
10/141,6701,6701,6251,632-0.24%1,20059億7377万+0.06%-2.52
10/131,6311,6541,6271,636+0.43%70059億8841万+0.18%-2.53
10/121,6251,6291,6251,629+0.37%60059億6279万-0.37%-2.52
10/111,6251,6251,6231,623-0.37%30059億4082万-0.86%-2.51
10/071,6211,6291,6181,629+0.49%1,70059億6279万-0.61%-2.52
10/061,6291,6301,6211,621-0.06%1,00059億3350万-1.4%-2.51
10/051,6331,6331,6221,622+0.19%30059億3716万-1.64%-2.51
10/041,6351,6351,6191,619-1.04%1,20059億2618万-2.12%-2.5
10/031,6461,6461,6171,636-0.18%80059億8841万-1.33%-2.53
09/291,6141,6391,6141,639+1.55%90059億9939万-1.32%-2.53
09/281,6521,6521,6141,614-2.36%1,30059億788万-3%-2.49
09/271,6411,6531,6411,653+1.97%40060億5064万-0.96%-2.56
09/261,6231,6321,6151,621+0.06%2,50059億3350万-2.99%-2.51
09/221,6251,6251,6201,620-0.31%1,50059億2984万-3.28%-2.5
09/211,6211,6251,6211,625-0.06%30059億4815万-3.22%-2.51
09/201,6261,6281,6251,626+0.06%90059億5181万-3.33%-2.51
09/161,6251,6251,6251,6250%60059億4815万-3.62%-2.51
09/151,6311,6311,6251,625-0.37%1,30059億4815万-3.85%-2.51
09/141,6311,6311,6211,631-0.06%60059億7011万-3.72%-2.52
09/131,6291,6401,6291,632+0.06%80059億7377万-3.89%-2.52
09/121,6291,6311,6221,631+1.12%70059億7011万-4.17%-2.52
09/091,6501,6501,6021,613-2.24%1,90059億422万-5.4%-2.49
09/081,6501,6501,6501,6500%30060億3966万-3.51%-2.55
09/071,6701,6701,6501,650-1.2%1,70060億3966万-3.68%-2.55
09/051,6751,6751,6701,670-0.3%70061億1286万-2.62%-2.58
09/021,6801,6801,6751,675-0.77%90061億3117万-2.39%-2.59
09/011,6901,6901,6811,688-0.41%30061億7875万-1.63%-2.61
08/311,6611,6951,6611,695+1.44%60062億437万-1.28%-2.62
08/301,6621,6881,6551,671-4.95%9,90061億1652万-2.62%-2.58
08/291,7071,7761,7071,758+1.15%6,60064億3498万+2.39%-2.72
08/261,7351,7411,7351,738+0.29%1,70063億6177万+1.34%-2.69
08/251,7251,7331,7251,733+0.58%1,40063億4347万+1.17%-2.68
08/241,7231,7241,7131,7230%90063億686万+0.64%-2.66
08/231,7201,7231,7101,723+0.35%1,00063億686万+0.7%-2.66
08/221,7111,7171,7111,717-0.64%40062億8490万+0.41%-2.65
08/191,7121,7301,7121,728+0.93%1,90063億2517万+1.11%-2.67
08/171,7121,7151,7121,7120%50062億6660万+0.23%-2.65
08/161,7101,7121,7101,712-0.23%40062億6660万+0.23%-2.65
08/151,7111,7171,7111,716+0.06%1,20062億8124万+0.53%-2.65
08/121,7161,7301,7131,715-0.58%1,40062億7758万+0.53%-2.65
08/101,7231,7251,7221,725+0.58%90063億1419万+1.11%-2.67
08/091,7211,7211,7111,715-0.87%1,80062億7758万+0.65%-2.65
08/081,7261,7301,7011,730+0.29%90063億3249万+1.53%-2.67
08/051,7291,7361,7251,725-0.23%50063億1419万+1.35%-2.67
08/041,7251,7291,7001,729+0.52%60063億2883万+1.65%-2.67
08/031,7201,7201,7201,7200%30062億9588万+1.24%-2.66
08/021,7301,7301,7191,720-0.86%60062億9588万+1.36%-2.66
08/011,6971,7351,6971,735+2.24%1,40063億5079万+2.3%-2.68
07/291,6851,6971,6841,6970%80062億1169万+0.12%-2.62
07/281,6901,6991,6801,697+0.41%2,40062億1169万+0.24%-2.62
07/271,6911,7001,6901,690-0.06%90061億8607万-0.18%-2.61
07/261,6911,6911,6911,6910%30061億8973万-0.12%-2.61
07/251,6921,6981,6911,691-0.06%50061億8973万-0.06%-2.61
07/221,6921,6921,6921,6920%60061億9339万+0.06%-2.62
07/211,6921,6921,6921,6920%10061億9339万+0.12%-2.62
07/201,6931,6931,6921,692-1.05%20061億9339万+0.18%-2.62
07/191,7291,7291,6901,710+0.59%2,20062億5928万+1.18%-2.64
07/151,7121,7121,6911,700-0.12%1,30062億2268万+0.65%-2.63
07/141,7021,7021,7021,702+0.12%1,00062億3000万+0.77%-2.63
07/131,7001,7001,7001,700-0.12%10062億2268万+0.71%-2.63
07/121,7011,7021,7011,702+0.12%40062億3000万+0.89%-2.63
07/111,7001,7001,7001,700+0.59%30062億2268万+0.77%-2.63
07/071,6901,6901,6901,690-0.35%10061億8607万+0.24%-2.61
07/051,7001,7001,6961,696-0.18%2,00062億803万+0.59%-2.62
07/041,6981,6991,6981,699+0.12%40062億1901万+0.89%-2.63
07/011,6971,6971,6971,6970%40062億1169万+0.83%-2.62
06/301,6821,6971,6821,697+0.12%50062億1169万+0.89%-2.62
06/291,6781,6951,6781,6950%50062億437万+0.83%-2.62
06/281,6951,6951,6951,695+1.13%10062億437万+0.89%-2.62
06/271,6761,6761,6761,676+0.06%10061億3483万-0.12%-2.59
06/241,6741,6751,6741,675-1.24%60061億3117万-0.18%-2.59
06/231,6981,6981,6951,696+0.12%80062億803万+1.13%-2.62
06/221,6911,6941,6891,694+1.74%30062億71万+1.13%-2.62
06/201,6921,6921,6651,665-1.6%40060億9456万-0.54%-2.57
06/171,6621,6921,6621,692-0.29%60061億9339万+1.08%-2.62
06/161,6951,6971,6611,697+2.23%90062億1169万+1.5%-2.62
06/151,6611,6611,6601,6600%1,20060億7626万-0.6%-2.57
06/141,6721,6961,6601,660-0.78%1,00060億7626万-0.54%-2.57
06/131,6781,6941,6731,673-0.06%1,10061億2384万+0.24%-2.59
06/091,6951,6951,6741,674-1.41%60061億2750万+0.36%-2.59
06/081,6981,6981,6831,698-0.06%60062億1535万+1.92%-2.62
06/071,6831,6991,6831,699+1.07%50062億1901万+2.1%-2.63
06/061,6811,6811,6811,6810%10061億5313万+1.2%-2.6
06/031,6901,6901,6811,681-0.53%30061億5313万+1.33%-2.6
06/021,6831,6901,6831,690+0.42%30061億8607万+1.99%-2.61
06/011,6991,6991,6831,683-0.77%70061億6045万+1.63%-2.6
05/311,6691,6961,6671,696+1.62%1,00062億803万+2.54%-2.62
05/301,6871,6881,6691,669-0.06%1,40061億920万+1.03%-2.58
05/271,6691,6701,6691,670+0.06%1,00061億1286万+1.21%-2.58
05/261,6681,6691,6681,669+0.06%20061億920万+1.21%-2.58
05/251,6681,6681,6681,6680%10061億554万+1.28%-2.58
05/241,6681,6681,6681,668-0.06%10061億554万+1.4%-2.58
05/231,6691,6701,6691,669+0.72%50061億920万+1.52%-2.58
05/201,6661,6661,6571,657+0.12%50060億6528万+0.91%-2.56
05/181,6551,6551,6551,655-0.06%40060億5796万+0.85%-2.56
05/171,6561,6561,6561,656-0.36%20060億6162万+0.98%-2.56
05/161,6691,6691,6621,662-0.36%30060億8358万+1.4%-2.57
05/131,6681,6681,6681,668+0.85%70061億554万+1.89%-2.58
05/121,6521,6541,6521,654+0.43%40060億5430万+1.16%-2.56