株価チャート

2022/05/10～2022/09/30

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
09/301,2601,2641,2351,254-0.56%8,800128億9112万-3.17%12.541.46
09/291,2681,2821,2611,261-1.56%13,500129億6308万-2.63%12.611.47
09/281,3141,3141,2701,281-1.54%14,000131億6868万-1.08%12.811.49
09/271,3061,3231,3011,3010%3,300133億7428万+0.54%13.011.52
09/261,3231,3301,3001,301-1.89%19,600133億7428万+0.62%13.011.52
09/221,3381,4011,2941,326-1.49%66,000136億3128万+2.71%13.261.54
09/211,3391,3461,3351,346+0.52%1,400138億3688万+4.5%13.461.57
09/201,3351,3501,3271,339+0.3%6,500137億6492万+4.2%13.391.56
09/161,3211,3371,3211,335+0.23%5,700137億2380万+4.22%13.351.55
09/151,3401,3401,3321,332-0.75%3,400136億9296万+4.23%13.321.55
09/141,3351,3421,3211,342-0.07%3,900137億9576万+5.25%13.421.56
09/131,3411,3431,3251,343+0.98%5,200138億604万+5.66%13.431.56
09/121,3251,3491,3111,330+2.31%8,500136億7240万+4.89%13.31.55
09/091,3211,3211,2951,300+0.7%10,300133億6400万+2.77%131.51
09/081,2701,2911,2701,291+1.65%4,900132億7148万+2.14%12.911.5
09/071,2611,2701,2611,2700%2,400130億5560万+0.55%12.71.48
09/061,2601,2701,2601,270+0.79%1,800130億5560万+0.55%12.71.48
09/051,2701,2701,2551,260-0.94%2,400129億5280万-0.24%12.61.47
09/021,2711,2941,2681,272+0.39%2,600130億7616万+0.71%12.721.48
09/011,2631,2761,2621,267+0.16%2,700130億2476万+0.4%12.671.48
08/311,2951,2951,2621,265-2.32%8,000130億420万+0.16%12.651.47
08/301,2951,2951,2811,295+2.37%7,600133億1260万+2.53%12.951.51
08/291,2601,2961,2501,265+0.4%11,600130億420万+0.24%12.651.47
08/261,2671,2711,2601,260-0.24%7,300129億5280万-0.24%12.61.47
08/251,2661,2661,2621,263-0.08%1,000129億8364万0%12.631.47
08/241,2651,2651,2591,264-0.08%1,900129億9392万+0.08%12.641.47
08/231,2571,2651,2551,265+0.64%1,800130億420万+0.24%12.651.47
08/221,2601,2661,2551,257-0.16%7,600129億2196万-0.48%12.571.46
08/191,2621,2641,2581,259+0.08%2,500129億4252万-0.32%12.591.47
08/181,2521,2581,2521,258+0.48%1,000129億3224万-0.4%12.581.47
08/171,2591,2641,2511,252-0.56%4,200128億7056万-0.87%12.521.46
08/161,2521,2611,2511,259+0.72%3,300129億4252万-0.4%12.591.47
08/151,2581,2591,2501,2500%3,800128億5000万-1.11%12.51.46
08/121,2691,2701,2501,250-0.79%8,100128億5000万-1.19%12.51.46
08/101,2691,2691,2541,2600%11,100129億5280万-0.47%12.61.47
08/091,2661,2671,2541,2600%3,300129億5280万-0.47%12.61.47
08/081,2631,2641,2561,260-0.16%2,700129億5280万-0.63%12.61.47
08/051,2741,2741,2621,262-0.47%2,800129億7336万-0.47%12.621.47
08/041,2691,2741,2601,268+0.08%2,300130億3504万0%12.681.48
08/031,2601,2671,2581,267+0.56%1,200130億2476万-0.08%12.671.48
08/021,2611,2661,2601,260-0.4%1,100129億5280万-0.71%12.61.47
08/011,2601,2651,2561,265+0.24%2,700130億420万-0.32%12.651.47
07/291,2691,2711,2611,262+0.16%1,600129億7336万-0.55%12.621.47
07/281,2761,2841,2601,260-1.49%5,700129億5280万-0.63%12.61.47
07/271,2701,2801,2701,279+0.63%3,200131億4812万+0.87%12.791.49
07/261,2841,2841,2661,271-0.7%2,400130億6588万+0.32%12.711.48
07/251,2861,2861,2651,280+0.31%3,400131億5840万+1.11%12.81.49
07/221,2731,2761,2671,276+1.19%3,700131億1728万+0.79%12.761.49
07/211,2671,2761,2611,261+0.08%6,900129億6308万-0.39%12.611.47
07/201,2671,2791,2581,2600%21,200129億5280万-0.55%12.61.47
07/191,2531,2671,2511,260-0.71%3,800129億5280万-0.63%12.61.47
07/151,2681,2701,2601,269+0.08%1,000130億4532万-0.08%12.691.48
07/141,2681,2681,2601,268+0.96%1,100130億3504万-0.24%12.681.48
07/131,2751,2781,2561,2560%3,300129億1168万-1.34%12.561.46
07/121,2801,2821,2561,256-1.1%3,600129億1168万-1.57%12.561.46
07/111,2831,2831,2681,2700%2,100130億5560万-0.63%12.71.48
07/081,2681,2801,2681,2700%1,300130億5560万-0.78%12.71.48
07/071,2661,2821,2661,2700%1,600130億5560万-0.94%12.71.48
07/061,2801,2891,2701,270-0.78%1,400130億5560万-1.09%12.71.48
07/051,2881,2881,2801,280-0.62%300131億5840万-0.39%12.81.49
07/041,2861,2881,2831,288+0.63%600132億4064万+0.08%12.881.5
07/011,2831,2831,2651,280+1.11%2,300131億5840万-0.54%12.81.49
06/301,2631,2791,2631,266+0.08%19,300130億1448万-1.71%12.661.47
06/291,2691,2801,2651,265-0.55%4,900130億420万-1.86%12.651.47
06/281,2821,2821,2701,272-0.63%4,200130億7616万-1.4%12.721.48
06/271,2821,2901,2611,280+2.48%17,600131億5840万-0.93%12.81.49
06/241,2521,2521,2431,249-0.16%4,600128億3972万-3.4%12.491.45
06/231,2531,2581,2501,251-0.32%3,000128億6028万-3.47%12.511.46
06/221,2641,2641,2551,255+0.16%1,800129億140万-3.31%12.551.46
06/211,2511,2661,2511,253-0.16%4,100128億8084万-3.62%12.531.46
06/201,2601,2651,2511,255-0.63%2,500129億140万-3.68%12.551.46
06/171,2801,2801,2561,263-1.64%6,500129億8364万-3.22%12.631.47
06/161,2881,2931,2841,284-0.31%1,200131億9952万-1.83%12.841.5
06/151,2811,2901,2811,288-0.23%1,600132億4064万-1.6%12.881.5
06/141,2921,2931,2851,291-0.08%2,500132億7148万-1.6%12.911.5
06/131,3091,3091,2921,292-1.45%3,300132億8176万-1.67%12.921.5
06/101,3181,3181,3101,311-0.53%4,400134億7708万-0.3%13.111.53
06/091,3171,3181,3121,318+0.23%2,800135億4904万+0.15%13.181.53
06/081,3151,3151,3101,3150%1,100135億1820万-0.15%13.151.53
06/071,3151,3151,3151,315-0.23%700135億1820万-0.23%13.151.53
06/061,3181,3181,3181,3180%600135億4904万-0.08%13.181.53
06/031,3171,3201,3151,318+0.38%1,300135億4904万-0.15%13.181.53
06/021,3101,3161,3061,313+0.15%2,800134億9764万-0.61%13.131.53
06/011,3131,3151,3101,311-0.23%1,900134億7708万-0.83%13.111.53
05/311,3141,3151,3081,314+0.54%1,600135億792万-0.68%13.141.53
05/301,3061,3131,2931,307+1.16%3,100134億3596万-1.28%13.071.52
05/271,2911,3001,2911,292-0.08%4,000132億8176万-2.49%12.921.5
05/261,2971,3001,2861,293-0.31%2,800132億9204万-2.49%12.931.51
05/251,3101,3101,2971,297-0.99%3,800133億3316万-2.26%12.971.51
05/241,3111,3151,3091,310-0.76%1,800134億6680万-1.43%13.11.53
05/231,3221,3251,3201,320+0.3%600135億6960万-0.75%13.21.54
05/201,3341,3341,3151,316+0.53%1,800135億2848万-0.98%13.161.53
05/191,3081,3221,3081,309+0.08%3,200134億5652万-1.5%13.091.52
05/181,3331,3331,3061,308+0.15%4,100134億4624万-1.65%13.081.52
05/171,3301,3381,3061,306-1.43%2,900134億2568万-1.8%13.061.52
05/161,3371,3391,3251,325+0.38%1,700136億2100万-0.38%13.251.54
05/131,3431,3431,3201,320-0.38%2,500135億6960万-0.83%13.21.54
05/121,3451,3491,3251,325-1.49%3,100136億2100万-0.53%13.251.54
05/111,3451,3461,3261,3450%1,000138億2660万+0.98%13.451.57
05/101,3231,3451,3201,345+1.05%1,800138億2660万+1.13%13.451.57