株価チャート

2022/04/25~2022/09/20

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
09/202,4762,4992,4602,467+0.33%96,500985億2090万-3.37%34.090.91
09/162,4542,4692,4402,459-0.36%85,900982億142万-3.91%33.980.91
09/152,5022,5022,4552,468-0.76%103,300985億6084万-3.78%34.10.91
09/142,4882,5312,4782,487-3.79%109,300993億1961万-3.19%34.360.92
09/132,5992,6002,5652,585-0.08%62,2001032億3329万+0.51%35.720.95
09/122,6062,6192,5782,587+0.43%60,7001033億1316万+0.58%35.750.95
09/092,5692,5892,5572,576+0.27%133,1001028億7387万+0.16%35.590.95
09/082,5132,5732,5002,569+3.46%125,3001025億9433万-0.27%35.50.95
09/072,5082,5112,4702,483-1.31%92,100991億5987万-3.35%34.310.92
09/062,5092,5472,5002,5160%83,7001004億7774万-1.95%34.760.93
09/052,5002,5272,4762,516+0.64%83,3001004億7774万-1.87%34.760.93
09/022,5402,5442,4982,500-1.57%107,200998億3878万-2.34%34.540.92
09/012,5062,5522,4882,540+0.12%111,5001014億3620万-0.59%35.10.94
08/312,4982,5482,4962,537+0.4%104,6001013億1639万-0.39%35.050.94
08/302,5552,5552,5152,527+0.08%59,7001009億1703万-0.51%34.920.93
08/292,5402,5402,5082,525-3.11%108,4001008億3716万-0.28%34.890.93
08/262,6202,6262,5952,606+0.62%68,7001040億7194万+3.29%36.010.96
08/252,5772,5962,5642,590+0.5%58,9001034億3297万+3.15%35.790.96
08/242,5622,5952,5472,577+0.59%87,1001029億1381万+3.08%35.610.95
08/232,5352,5632,5002,562-0.66%85,0001023億1478万+3.06%35.40.95
08/222,6112,6202,5712,579-3.08%122,2001029億9368万+4.29%35.630.95
08/192,6662,6782,6462,661+0.64%123,4001062億6839万+8.26%36.770.98
08/182,6512,6512,6112,644-0.26%122,5001055億8949万+8.32%36.530.98
08/172,6312,6672,6282,651+1.73%105,3001058億6904万+9.32%36.630.98
08/162,6192,6302,5892,606-0.5%160,0001040億7194万+8.13%36.010.96
08/152,6382,6382,6102,6190%92,1001045億9110万+9.26%36.190.97
08/122,6002,6382,5862,619+2.63%118,3001045億9110万+10%36.190.97
08/102,5312,5582,5042,552-0.47%79,1001019億1542万+7.95%35.260.94
08/092,5802,6042,5532,564-0.85%164,9001023億9465万+9.11%35.430.95
08/082,5712,6042,5472,586-0.23%231,9001032億7323万+10.65%35.730.95
08/052,6652,6732,5812,592-3.46%374,8001035億1284万+11.58%35.810.96
08/042,6502,7672,6342,685+12.25%858,8001072億2684万+16.08%37.10.99
08/032,3822,4192,3592,392-0.83%144,700955億2574万+3.95%33.050.88
08/022,4232,4272,3812,412-1.59%103,400963億2445万+4.64%33.330.89
08/012,4352,4542,4062,451+1.66%95,600978億8193万+6.2%33.870.9
07/292,3982,4282,3902,411+0.88%147,900962億8451万+4.55%33.310.89
07/282,3552,3952,3282,390+1.96%108,000954億4587万+3.69%33.020.88
07/272,3422,3542,3152,344-0.26%105,900936億884万+1.74%32.390.86
07/262,3212,3502,3082,350+1.25%91,200938億4845万+1.91%32.470.87
07/252,2992,3312,2862,321+0.43%108,400926億9032万+0.69%32.070.86
07/222,2842,3162,2542,311+0.26%126,000922億9096万+0.22%31.930.85
07/212,2872,3062,2622,305+0.04%102,300920億5135万-0.26%31.850.85
07/202,2762,3042,2412,304+3.04%141,000920億1141万-0.56%31.830.85
07/192,2492,2492,2202,236+0.18%102,700892億9580万-3.75%30.90.83
07/152,2492,2682,2182,232+0.36%63,600891億3606万-4.33%30.840.82
07/142,2252,2382,2062,224-0.4%65,700888億1657万-5.28%30.730.82
07/132,2392,2622,2222,233+0.45%58,800891億7599万-5.66%30.850.82
07/122,2752,2752,2112,223-3.31%93,500887億7664万-6.83%30.720.82
07/112,2912,3132,2652,299+1.59%81,500918億1174万-4.41%31.770.85
07/082,2362,2962,1902,263+1.75%155,400903億7406万-6.45%31.270.84
07/072,2342,2412,1712,224+1.51%159,700888億1657万-8.67%30.730.82
07/062,2002,2252,1732,191-0.77%136,100874億9870万-10.68%30.270.81
07/052,2482,2882,1902,208-1.47%129,200881億7761万-10.68%30.510.81
07/042,2832,2892,2332,241-0.09%113,900894億9548万-9.96%30.960.83
07/012,3252,3552,2182,243-3.98%142,000895億7535万-10.42%30.990.83
06/302,3792,3892,3282,336-2.01%112,800932億8935万-7.12%32.280.86
06/292,4532,4532,3802,384-4.41%288,800952億626万-5.51%33.370.89
06/282,4512,4982,4412,494+0.93%104,000995億9916万-1.34%34.910.93
06/272,4452,4712,4212,471+2.74%70,900986億8065万-1.87%34.580.92
06/242,4302,4342,3972,405+0.54%80,000960億4490万-4.26%33.660.9
06/232,3652,4312,3402,392+0.76%106,400955億2574万-4.59%33.480.89
06/222,3942,4102,3532,374-0.21%84,800948億690万-5.08%33.230.89
06/212,3712,4072,3522,379+2.5%88,800950億658万-4.73%33.30.89
06/202,4022,4242,3102,321-1.78%105,700926億9032万-6.86%32.480.87
06/172,3612,3792,3352,363-2.96%79,900943億6761万-5.1%33.070.88
06/162,4832,4902,4312,435-0.33%56,400972億4297万-2.13%34.080.91
06/152,4462,4802,4112,443-0.57%78,900975億6245万-1.61%34.190.91
06/142,4502,4632,4232,457-1.72%131,900981億2155万-0.97%34.390.92
06/132,5212,5432,4842,500-3.77%115,500998億3878万+0.77%34.990.93
06/102,6622,6682,5952,598-3.96%171,2001037億5246万+4.84%36.360.97
06/092,6742,7102,6712,705+0.26%126,0001080億2555万+9.34%37.861.01
06/082,6922,7052,6722,698+0.22%116,7001077億4601万+9.41%37.761.01
06/072,7142,7142,6752,692+1.01%90,5001075億639万+9.43%37.681.01
06/062,6482,7052,6402,665-0.11%55,8001064億2813万+8.86%37.31
06/032,6862,7202,6682,668+0.64%73,5001065億4794万+9.39%37.341
06/022,6702,6992,6332,651-0.82%93,6001058億6904万+9.05%37.10.99
06/012,6312,6732,6312,673+1.56%110,6001067億4762万+10.27%37.411
05/312,6202,6702,6022,632+0.11%144,2001051億1026万+8.81%36.840.98
05/302,5342,6332,5342,629+4.41%328,9001049億9046万+8.91%36.80.98
05/272,5752,5752,4722,518-0.67%207,1001005億5761万+4.61%35.240.94
05/262,4702,5922,4532,535+1.6%381,6001012億3652万+5.45%35.480.95
05/252,4382,5062,4072,495+11.23%660,400996億3910万+3.83%34.920.93
05/242,3052,3102,2432,243-3.65%67,300895億7535万-6.77%31.390.84
05/232,3172,3442,2982,328+1.66%89,700929億6987万-3.84%32.580.87
05/202,2792,2922,2402,290+2.19%50,000914億5232万-5.72%32.050.86
05/192,2042,2492,1862,241-1.15%57,300894億9548万-8.08%31.370.84
05/182,2862,3002,2552,267+0.44%71,000905億3380万-7.58%31.730.85
05/172,2862,3042,2462,257-0.97%82,600901億3445万-8.48%31.590.84
05/162,3502,3522,2622,279-1.26%101,400910億1303万-8.18%31.90.85
05/132,2072,3082,1672,308+0.04%152,600921億7116万-7.68%32.30.86
05/122,3702,3732,3032,307-3.88%107,200921億3122万-8.42%32.290.86
05/112,3562,4032,3422,400-1.6%115,200958億4522万-5.44%33.590.9
05/102,4072,4422,3702,439+0.79%62,200974億271万-4.54%34.140.91
05/092,4802,4802,4202,420-3.97%71,900966億4393万-5.87%33.870.9
05/062,5142,5522,5022,520+0.64%79,8001006億3749万-2.7%35.270.94
05/022,5232,5312,4842,504-0.95%51,200999億9852万-3.88%35.050.94
04/282,4142,5292,4142,528+4.68%69,2001009億5697万-3.55%35.380.94
04/272,4102,4282,3772,415-0.74%201,100964億4426万-8.42%33.80.9
04/262,4662,4742,4302,433-0.94%57,500971億6310万-8.36%34.050.91
04/252,4452,4672,4332,456-1.52%55,200980億8161万-8.05%34.370.92