株価チャート

2022/04/28~2022/09/26

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
09/26543543525526-3.66%133,200105億3704万-6.07%6.270.86
09/22548553545546-1.27%55,200109億3769万-2.67%6.510.89
09/21559561553553-0.72%37,700110億7791万-1.43%6.590.9
09/20562563556557-0.18%27,100111億5804万-0.54%6.640.91
09/16559562557558-0.18%40,100111億7807万-0.36%6.650.91
09/15552561552559+0.72%27,800111億9811万-0.18%6.660.91
09/14551557547555-0.89%34,200111億1798万-0.72%6.610.91
09/13560562557560-0.18%42,700112億1814万+0.18%6.670.91
09/12559564557561+1.26%60,200112億3817万+0.36%6.680.91
09/095505575505540%28,300110億9794万-0.72%6.60.9
09/08556557551554+0.54%32,500110億9794万-0.54%6.60.9
09/075505545435510%53,400110億3785万-0.9%6.570.9
09/065485565475510%36,400110億3785万-0.9%6.570.9
09/05556558544551-1.61%90,800110億3785万-0.72%6.570.9
09/02558561552560+1.27%59,000112億1814万+1.08%6.670.91
09/01567567552553-2.81%135,700110億7791万0%6.590.9
08/31569570566569-0.18%40,200113億9843万+3.08%6.780.93
08/30574577567570+0.71%106,100114億1846万+3.64%6.790.93
08/29557569552566-0.53%79,700113億3833万+3.28%6.740.92
08/26575580568569-0.18%135,400113億9843万+4.21%6.780.93
08/25579579570570-1.55%94,500114億1846万+4.78%6.790.93
08/24583587575579-0.52%94,600115億9875万+7.02%6.90.94
08/23578590576582-1.69%183,300116億5885万+8.18%6.930.95
08/22557599557592+8.23%567,900118億5918万+10.65%7.050.97
08/19551551544547-0.73%76,700109億5772万+2.82%6.520.89
08/18540567538551+1.1%175,300110億3785万+3.96%6.570.9
08/17539550537545+1.49%111,600109億1765万+3.22%6.490.89
08/16534540529537-4.79%334,900107億5739万+1.9%6.40.88
08/15557572553564+2.17%299,800112億9827万+7.22%6.720.92
08/12545552540552+2.41%98,100110億5788万+5.54%6.580.9
08/10542545535539-1.28%35,900107億9746万+3.45%6.420.88
08/09553553540546-2.15%64,000109億3769万+4.8%6.510.89
08/08541564540558+3.14%123,400111億7807万+7.51%6.650.91
08/05532541532541+1.31%26,100108億3752万+4.64%6.450.88
08/04529536526534+0.56%31,300106億9730万+3.49%6.360.87
08/03538538526531-1.67%54,700106億3720万+2.91%6.330.87
08/02537541530540+0.37%35,700108億1749万+4.85%6.430.88
08/01534547532538+1.7%106,700107億7743万+4.67%6.410.88
07/29524529520529+1.34%53,000105億9713万+3.32%6.30.86
07/28530534518522-1.51%180,700104億5691万+2.15%6.220.85
07/27524532520530+1.53%66,000106億1717万+3.92%6.320.86
07/26515524513522+1.36%44,700104億5691万+2.76%6.220.85
07/25514516511515+0.98%32,500103億1668万+1.58%6.140.84
07/22513513509510-0.78%25,700102億1652万+0.79%6.080.83
07/21512515509514+0.78%32,300102億9665万+1.78%6.120.84
07/20514514509510-0.2%26,800102億1652万+1.19%6.080.83
07/19507511503511+2%24,200102億3655万+1.59%6.090.83
07/15506506496501-0.79%89,700100億3623万-0.4%5.970.82
07/14507508503505-1.17%33,400101億1636万+0.4%6.020.82
07/13505511504511+1.59%26,400102億3655万+1.59%6.090.83
07/12513513500503-1.57%44,400100億7629万0%5.990.82
07/11509515505511+1.59%52,400102億3655万+1.39%6.090.83
07/08509512502503-0.98%60,900100億7629万-0.2%5.990.82
07/07507511501508+0.79%34,100101億7645万+0.79%6.050.83
07/06516516504504-2.89%31,000100億9632万0%6.010.82
07/05512522509519+1.76%46,800103億9681万+2.77%6.180.85
07/04500510500510+2.62%31,300102億1652万+1.19%6.080.83
07/01525525497497-5.51%85,20099億5610万-1.39%5.920.81
06/30527533525526-0.57%67,400105億3704万+4.37%6.270.86
06/29515529512529+3.12%62,700105億9713万+5.17%6.30.86
06/28504517504513+1.79%41,200102億7662万+2.19%6.110.84
06/27504513497504+0.2%69,100100億9632万+0.6%6.010.82
06/24502506497503+1.62%40,600100億7629万+0.4%5.990.82
06/23487499487495+2.27%30,00099億1603万-1.2%5.90.81
06/22507507481484-3.97%119,40096億9568万-3.39%5.770.79
06/21499505495504+3.7%34,800100億9632万+0.6%6.010.82
06/20500500486486-2.02%33,80097億3574万-2.8%5.790.79
06/17483497481496+1.64%63,40099億3607万-0.8%5.910.81
06/16490497487488+0.62%27,10097億7581万-2.4%5.810.8
06/15491496485485-1.22%33,80097億1571万-3%5.780.79
06/14495495488491-1.21%45,60098億3590万-1.8%5.850.8
06/13500503497497-1.58%35,40099億5610万-0.6%5.920.81
06/10512512504505-0.59%36,500101億1636万+1%6.020.82
06/09514517508508-1.36%47,600101億7645万+1.8%6.050.83
06/08521521508515+0.78%79,500103億1668万+3.21%6.140.84
06/07512516509511+0.2%31,100102億3655万+2.61%6.090.83
06/06510512506510-0.2%29,400102億1652万+2.62%6.080.83
06/03518518507511-0.39%19,800102億3655万+3.02%6.090.83
06/02518518511513-0.97%11,700102億7662万+3.64%6.110.84
06/01504518504518+2.98%41,900103億7678万+4.86%6.170.84
05/31510512502503-2.52%27,600100億7629万+1.82%5.990.82
05/30501516500516+2.99%91,500103億3671万+4.67%6.150.84
05/27505505496501+1.21%25,200100億3623万+1.83%5.970.82
05/26495499494495+0.41%21,00099億1603万+0.81%5.90.81
05/25495495485493-0.4%18,80098億7597万+0.61%5.870.8
05/24503503492495-1.98%32,30099億1603万+1.02%5.90.81
05/23503505499505+2.02%65,600101億1636万+3.06%6.020.82
05/20489495486495+1.43%26,30099億1603万+1.23%5.90.81
05/194814884784880%28,30097億7581万-0.2%5.810.8
05/18485489482488+0.62%16,80097億7581万-0.2%5.810.8
05/17493494480485-1.02%39,40097億1571万-0.82%5.780.79
05/16500501489490-0.41%41,90098億1587万0%5.840.8
05/13484492484492+2.5%20,90098億5594万+0.2%5.860.8
05/12486492480480-2.24%26,00096億1555万-2.44%5.720.78
05/11492495490491-0.2%29,20098億3590万-0.61%5.850.8
05/10489497483492+0.82%33,10098億5594万-0.4%5.860.8
05/09503503488488-2.79%35,50097億7581万-1.41%5.810.8
05/06496505495502+1.21%42,200100億5626万+1.21%5.980.82
05/02491499490496+0.2%23,40099億3607万0%5.910.81
04/28495498485495+0.41%25,30099億1603万-0.2%5.90.81