株価チャート

2022/05/25~2022/10/18

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
10/182,2102,2372,2102,230+1.73%121,000890億5619万-5.91%30.240.81
10/172,2012,2082,1842,192-2.4%118,500875億3864万-8.05%29.720.79
10/142,2432,2532,2092,246+2.37%160,300896億9515万-6.22%30.450.81
10/132,2002,2112,1782,194-0.72%161,500876億1851万-8.81%29.750.79
10/122,2922,2972,2062,210-3.58%162,500882億5748万-8.64%29.960.8
10/112,2902,3022,2662,292-2.05%171,400915億3219万-5.72%31.080.83
10/072,3362,3672,3082,340-1.93%127,600934億4909万-4.1%31.730.85
10/062,3682,4132,3682,386+0.04%77,000952億8613万-2.53%32.350.86
10/052,4192,4192,3742,385+0.25%93,600952億4619万-2.81%32.340.86
10/042,3442,3842,3022,379+3.71%135,800950億658万-3.29%32.260.86
10/032,2692,2982,2512,294-0.48%120,100916億1206万-7.09%31.10.83
09/302,3352,3472,2862,305-1.28%110,300920億5135万-7.06%31.250.83
09/292,3752,3752,3202,335-0.47%93,600932億4942万-6.26%32.260.86
09/282,3322,3532,3082,346+0.3%85,200936億8871万-6.16%32.420.87
09/272,3652,3832,3302,339+0.13%86,900934億916万-6.81%32.320.86
09/262,3582,4082,3202,336-2.91%111,400932億8935万-7.41%32.280.86
09/222,3662,4082,3502,406-0.04%91,800960億8484万-5.09%33.240.89
09/212,4272,4292,3882,407-2.43%90,900961億2477万-5.42%33.260.89
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