株価チャート

2022/04/06～2022/08/31

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
08/31278279277277-0.36%21,70026億8390万-2.12%2.980.78
08/30285285277278-3.81%142,30026億9359万-2.11%2.990.79
08/29292292287289-1.37%97,10028億17万+2.12%3.110.82
08/26292295291293-0.34%35,70028億3893万+3.53%3.150.83
08/25296297291294-0.34%31,60028億4862万+4.63%3.160.83
08/242942972932950%18,40028億5831万+5.73%3.170.83
08/23296296290295-0.34%28,90028億5831万+6.5%3.170.83
08/22291296287296+1.72%36,60028億6800万+7.64%3.180.84
08/19289293282291+0.69%53,70028億1955万+6.59%3.130.82
08/182912912862890%46,60028億17万+6.25%3.110.82
08/17297297286289-2.69%79,90028億17万+7.04%3.110.82
08/16290298288297+2.41%42,30028億7769万+10.41%3.190.84
08/15288302287290+1.05%81,20028億986万+8.61%3.120.82
08/12292293281287-0.69%61,20027億8080万+8.3%3.080.81
08/10278291277289+3.58%73,00028億17万+9.47%3.110.82
08/09275279274279+1.09%34,60027億328万+5.68%30.79
08/08268276268276+3.37%53,70026億7421万+4.55%2.970.78
08/05264270264267+1.14%59,30025億8701万+1.52%2.870.75
08/04268269264264-1.12%57,70025億5794万+0.38%2.840.75
08/03275275267267-3.61%95,60025億8701万+1.52%2.870.75
08/02287287275277-2.46%49,20026億8390万+5.32%2.980.78
08/01277284277284+3.27%38,30027億5173万+8.4%3.050.8
07/29276288275275+0.73%137,30026億6453万+5.36%2.960.78
07/28275276269273-0.73%37,20026億4515万+5%2.930.77
07/27280286275275-2.83%47,20026億6453万+6.18%2.960.78
07/26268283264283+5.6%127,20027億4204万+10.12%3.040.8
07/25285315265268-8.53%1,160,30025億9670万+4.69%2.880.76
07/22243316240293+21.07%1,568,50028億3893万+15.35%3.150.83
07/21240243240242+0.83%15,20023億4478万-3.97%2.60.68
07/20244245240240-1.64%29,80023億2540万-4.76%2.580.68
07/19245245242244-0.41%25,40023億6416万-3.17%2.620.69
07/15253253243245-1.21%22,10023億7385万-2.78%2.630.69
07/14250256248248-2.36%20,80024億292万-1.59%2.670.7
07/13250255248254+1.2%25,30024億6105万+0.79%2.730.72
07/12258258247251-1.57%25,20024億3198万0%2.70.71
07/11251256246255+0.79%40,40024億7074万+1.59%2.740.72
07/08256258248253+2.43%47,60024億5136万+1.2%2.720.71
07/07254257247247-4.26%64,20023億9323万-1.2%2.650.7
07/06265278256258-4.8%108,70024億9981万+3.2%2.770.73
07/05281283265271-3.56%246,60026億2577万+8.84%2.910.77
07/04304343279281+6.44%1,416,30027億2266万+13.31%3.020.79
07/01261264255264+1.54%43,40025億5794万+6.88%2.840.75
06/30264264256260-0.38%16,60025億1919万+6.12%2.790.73
06/29261265261261-0.76%16,50025億2888万+6.97%2.810.74
06/28261264257263+0.38%16,60025億4825万+8.23%2.830.74
06/27256263255262+2.75%16,40025億3857万+8.26%2.820.74
06/24257257250255+1.19%30,00024億7074万+5.81%2.740.72
06/23250259246252+2.02%21,00024億4167万+5%2.710.71
06/22241254241247+2.92%19,80023億9323万+3.35%2.650.7
06/21241242240240+2.13%8,30023億2540万+0.42%2.580.68
06/202412432352350%10,60022億7696万-1.67%2.530.66
06/17244244235235-4.08%21,40022億7696万-1.67%2.530.66
06/16238249238245+2.94%14,50023億7385万+2.94%2.630.69
06/15240240238238-0.83%8,10023億602万0%2.560.67
06/14240240240240-0.41%7,20023億2540万+1.27%2.580.68
06/13243243241241-0.41%8,90023億3509万+1.69%2.590.68
06/10242243242242-0.82%3,80023億4478万+2.11%2.60.68
06/092442452432440%2,70023億6416万+3.39%2.620.69
06/08246246244244+0.41%5,10023億6416万+3.39%2.620.69
06/07243245243243+0.83%1,70023億5447万+3.4%2.610.69
06/06244245241241-0.41%6,90023億3509万+2.55%2.590.68
06/032472472412420%4,80023億4478万+3.42%2.60.68
06/02245247241242-1.22%8,80023億4478万+3.42%2.60.68
06/01245247245245+0.82%4,70023億7385万+4.7%2.630.69
05/31244245241243+1.25%21,20023億5447万+4.29%2.610.69
05/30239242237240+1.27%33,70023億2540万+3%2.580.68
05/27234237233237+1.72%4,90022億9634万+1.72%2.550.67
05/26236236233233-1.27%4,90022億5758万0%2.50.66
05/252362362342360%1,90022億8665万+1.29%2.540.67
05/24232236232236+0.85%6,90022億8665万+1.29%2.540.67
05/23235235232234+0.86%5,10022億6727万+0.86%2.510.66
05/202312322302320%4,00022億4789万0%2.490.66
05/19231232231232-0.43%2,70022億4789万0%2.490.66
05/18234234232233+0.43%2,50022億5758万+0.43%2.50.66
05/17233234232232-0.85%2,70022億4789万-0.43%2.490.66
05/16237237233234+0.86%2,60022億6727万+0.43%2.510.66
05/13229232228232+1.75%4,60022億4789万-0.43%2.490.66
05/12229230228228-0.87%7,20022億913万-2.56%2.450.64
05/112322322302300%2,80022億2851万-1.71%2.470.65
05/10231232229230-0.43%14,20022億2851万-2.54%2.470.65
05/092382382312310%20,40022億3820万-2.53%2.480.65
05/06233240231231-1.28%17,80022億3820万-2.53%2.480.65
05/02230235230234+0.86%7,20022億6727万-1.68%2.510.66
04/28233234229232+1.31%15,40022億4789万-2.52%2.490.66
04/27230234229229-1.29%21,20022億1882万-3.78%2.460.65
04/26233234231232-0.43%7,20022億4789万-2.93%2.490.66
04/252332382312330%4,10022億5758万-2.92%2.50.66
04/22233236233233-1.27%6,10022億5758万-2.92%2.50.66
04/212372372352360%7,60022億8665万-1.67%2.540.67
04/20235236234236+0.85%4,80022億8665万-2.07%2.540.67
04/19234235233234+0.43%2,90022億6727万-2.9%2.510.66
04/182332342332330%3,90022億5758万-3.32%2.50.66
04/15232233231233-0.85%3,40022億5758万-2.92%2.50.66
04/14236236231235+1.73%5,70022億7696万-2.49%2.530.66
04/132312312292310%9,20022億3820万-3.75%2.480.65
04/12232232231231-0.43%5,00022億3820万-3.75%2.480.65
04/11237238232232-2.11%13,70022億4789万-3.73%2.490.66
04/08239239237237-0.42%10,10022億9634万-1.66%2.550.67
04/07243243238238-1.24%9,10023億602万-0.83%2.560.67
04/062412422392410%8,20023億3509万+0.42%2.590.68