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
09/20658660656660+0.61%46,200404億836万-1.2%7.070.35
09/16656661654656-0.3%131,400401億6346万-1.8%7.030.34
09/156596626566580%50,200402億8591万-1.64%7.050.34
09/14655663653658-0.75%77,300402億8591万-1.64%7.050.34
09/13666668663663-0.75%29,900405億9203万-1.04%7.110.35
09/12675675666668-0.74%18,900408億9816万-0.3%7.160.35
09/09668675668673+0.45%81,200412億428万+0.45%7.210.35
09/08665670661670+1.82%85,300410億2061万+0.15%7.180.35
09/07661662658658-0.45%48,700402億8591万-1.64%7.050.34
09/06662667658661+0.15%70,000404億6959万-1.34%7.090.35
09/05660663660660-0.3%37,800404億836万-1.64%7.070.35
09/026646656596620%46,000405億3081万-1.49%7.10.35
09/01667669662662-1.19%54,600405億3081万-1.63%7.10.35
08/31668670666670-0.15%36,000410億2061万-0.74%7.180.35
08/30672673667671+0.45%23,700410億8183万-0.74%7.190.35
08/29666673666668-1.62%51,300408億9816万-1.47%7.160.35
08/26681681676679+0.74%34,800415億7163万-0.15%7.280.36
08/25679679673674-0.59%48,300412億6551万-1.03%7.220.35
08/24674678672678+0.15%36,200415億1041万-0.73%7.270.35
08/23668678666677+1.2%70,500414億4918万-0.88%7.260.35
08/22672674668669-0.15%30,700409億5938万-2.19%7.170.35
08/196766766696700%39,700410億2061万-2.19%7.180.35
08/18676676670670-1.03%38,400410億2061万-2.33%7.180.35
08/176776846756770%55,600414億4918万-1.31%7.260.35
08/16675678670677+0.59%19,800414億4918万-1.6%7.260.35
08/15681681670673-1.03%35,400412億428万-2.18%7.210.35
08/12673681669680+1.8%67,900416億3286万-1.16%7.290.36
08/10663668660668+0.75%38,700408億9816万-3.05%7.160.35
08/09670671663663-0.45%38,200405億9203万-3.77%7.110.35
08/086706726666660%41,900407億7571万-3.62%7.140.35
08/05659667659666+0.91%67,700407億7571万-3.62%7.140.35
08/04667672660660-0.9%71,300404億836万-4.62%7.070.35
08/03673674666666-1.19%54,700407億7571万-4.03%7.140.35
08/02685685674674-1.75%86,300412億6551万-3.02%7.220.35
08/01686688683686+0.15%41,500420億21万-1.44%7.350.36
07/29703703685685-2.56%37,400419億3898万-1.86%7.340.36
07/28701710690703+1.01%50,100430億4103万+0.57%7.540.37
07/27708708696696-1.28%27,600426億1245万-0.43%7.460.36
07/26717717703705-1.81%22,500431億6348万+0.86%7.560.37
07/25735735711718+0.7%65,200439億5940万+3.01%7.70.38
07/227137157067130%25,300436億5327万+2.59%7.640.37
07/21704713697713+0.42%24,100436億5327万+2.74%7.640.37
07/20694710694710+3.35%32,900434億6960万+2.6%7.610.37
07/19701701687687-1.43%23,100420億6143万-0.58%7.360.36
07/15699701694697+0.43%12,100426億7368万+0.87%7.470.36
07/14698698688694-0.14%18,100424億9000万+0.43%7.440.36
07/13688698688695+1.02%16,300425億5123万+0.43%7.450.36
07/12705705688688-2.96%30,100421億2265万-0.58%7.370.36
07/11693710692709+3.81%49,400434億838万+2.31%7.60.37
07/08684693681683-0.58%58,600418億1653万-1.44%7.320.36
07/07691695684687+0.29%29,100420億6143万-1.15%7.360.36
07/06683693682685+0.29%36,600419億3898万-1.44%7.340.36
07/05699699683683-1.73%33,300418億1653万-1.87%7.320.36
07/04700702693695+1.46%25,500425億5123万-0.29%7.450.36
07/01690697683685-1.01%41,700419億3898万-1.72%7.340.36
06/306927026916920%27,000423億6755万-0.72%7.420.36
06/29700702691692-1.84%46,600423億6755万-0.72%7.630.37
06/287017076967050%23,900431億6348万+1.15%7.770.38
06/27719719701705-1.95%28,000431億6348万+1.15%7.770.38
06/24725725713719+0.7%81,600440億2062万+3.16%7.920.39
06/23705714703714+1.28%41,700437億1450万+2.59%7.870.38
06/22706707696705+2.77%81,900431億6348万+1.29%7.770.38
06/21673686671686+2.39%31,200420億21万-1.44%7.560.37
06/20672680670670+0.45%23,200410億2061万-3.74%7.380.36
06/17661672661667-1.91%72,200408億3693万-4.44%7.350.36
06/16678681674680+1.49%35,900416億3286万-2.86%7.490.37
06/15672680670670-1.18%53,200410億2061万-4.56%7.380.36
06/14687690678678-2.31%49,100415億1041万-3.69%7.470.36
06/13689698687694+0.29%39,900424億9000万-1.84%7.650.37
06/10700706692692-3.08%48,800423億6755万-2.4%7.630.37
06/09709714708714+0.42%23,700437億1450万+0.28%7.870.38
06/08711715708711-0.14%31,800435億3082万-0.56%7.840.38
06/07715718710712-0.14%26,800435億9205万-0.7%7.850.38
06/06706715706713+0.42%45,600436億5327万-0.56%7.860.38
06/03710710704710+0.71%31,800434億6960万-1.25%7.820.38
06/02705708698705-0.28%28,000431億6348万-2.35%7.770.38
06/01697707695707+1.14%33,900432億8593万-2.21%7.790.38
05/31696700693699+1.16%20,900427億9613万-3.59%7.70.38
05/30703705691691-0.86%70,700423億633万-4.82%7.610.37
05/27702702690697+0.29%26,400426億7368万-4.26%7.680.37
05/266977066956950%22,100425億5123万-4.66%7.660.37
05/25706706695695-0.14%47,800425億5123万-4.79%7.660.37
05/24704708691696-2.38%39,300426億1245万-4.92%7.670.37
05/23708713699713+2.15%37,500436億5327万-2.73%7.860.38
05/20694698688698+0.14%31,300427億3490万-4.9%7.690.38
05/19695697686697-1.13%32,700426億7368万-5.17%7.680.37
05/18703710698705+0.28%31,000431億6348万-4.34%7.770.38
05/17703714699703+0.43%34,500430億4103万-4.74%7.750.38
05/16729729700700-3.45%46,700428億5735万-5.41%7.710.38
05/13712728710725+0.28%55,900443億8797万-2.29%7.990.39
05/12739739723723-1.36%41,300442億6552万-2.82%7.970.39
05/11734737730733-0.81%17,700448億7777万-1.74%8.080.39
05/10750750738739-1.86%22,500452億4512万-0.94%8.140.4
05/09761771753753-2.59%27,300461億227万+0.8%8.30.4
05/06773777763773-0.26%33,300473億2676万+3.2%8.520.42
05/02762775754775+1.71%39,700474億4921万+3.47%8.540.42
04/28736763733762+5.1%56,900466億5329万+1.74%8.40.41
04/27758763725725-5.6%108,100443億8797万-3.33%7.990.39
04/26766771764768+0.26%38,700470億2064万+2.13%8.460.41
04/25770775763766+3.51%124,600468億9819万+1.73%8.440.41