株価チャート

2022/05/30～2022/10/21

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
10/21291293290290-0.34%14,50028億986万+0.35%4.570.71
10/20298298290291-2.35%50,50028億1955万+0.69%4.590.71
10/19299307291298+2.41%68,10028億8738万+3.11%4.70.73
10/18296297287291-0.68%24,10028億1955万+1.04%4.590.71
10/17291295290293-0.34%13,80028億3893万+2.09%4.620.71
10/14291297285294+3.52%74,70028億4862万+2.8%4.630.72
10/13289289282284-1.73%13,90027億5173万-0.35%4.480.69
10/12282289278289+3.96%25,90028億17万+1.76%4.560.7
10/11282286278278-3.14%63,50026億9359万-2.11%4.380.68
10/07299299286287-6.51%72,80027億8080万+1.41%4.520.7
10/06282307281307+9.25%187,90029億7458万+8.48%4.840.75
10/05265298265281+6.84%191,10027億2266万-0.35%4.430.69
10/04266266262263-0.38%54,50025億4825万-6.74%4.150.64
10/03277285262264-15.38%266,10025億5794万-6.71%4.160.64
09/30312312293312+4.35%472,00030億2303万+9.86%4.920.76
09/29297299292299+1.7%88,40028億9707万+5.28%4.710.73
09/28293294285294+0.34%46,20028億4862万+3.52%4.630.72
09/27293300286293+0.69%108,90028億3893万+3.17%4.620.71
09/26290293289291-0.34%28,10028億1955万+2.46%4.590.71
09/22285292285292+2.1%38,80028億2924万+2.82%4.60.71
09/21289289282286-1.04%34,00027億7111万+1.06%4.510.7
09/20289292287289+0.7%33,00028億17万+1.76%4.560.7
09/16290293287287-1.03%27,40027億8080万+1.06%4.520.7
09/15290292287290+1.05%38,70028億986万+2.11%4.570.71
09/14284289284287-1.03%12,10027億8080万+1.06%4.520.7
09/13283291283290+2.84%58,70028億986万+2.11%4.570.71
09/12273284272282+3.3%64,70027億3235万-0.35%4.450.69
09/09270274270273-0.36%12,50026億4515万-3.19%4.30.67
09/08271276268274+2.24%26,20026億5484万-2.84%4.320.67
09/07265269265268+1.13%12,10025億9670万-4.96%4.230.65
09/06269271265265-2.21%28,30025億6763万-6.03%4.180.65
09/05264274264271+1.5%23,80026億2577万-4.24%4.270.66
09/02271272265267-1.48%29,10025億8701万-5.65%4.210.65
09/01276277269271-2.17%41,90026億2577万-4.24%4.270.66
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