株価チャート

2022/05/06~2022/09/29

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
09/291,1111,1411,1111,140+1.79%2,30030億6853万+1.33%19.360.86
09/281,1241,1311,1041,120-1.06%1,90030億1470万-0.36%19.020.84
09/271,1221,1351,1041,132+3.66%5,00030億4700万+0.71%19.220.85
09/261,0861,0931,0781,092-1.97%4,20029億3933万-2.76%18.540.82
09/221,1061,1181,0941,114-0.62%5,00029億9855万-0.89%18.910.84
09/211,1211,1211,1211,1210%30030億1739万-0.44%19.030.84
09/201,1311,1311,1101,121+0.63%80030億1739万-0.53%19.030.84
09/161,1141,1141,1141,114-0.27%10029億9855万-1.5%18.910.84
09/151,1351,1351,1131,117-1.59%1,60030億662万-1.59%18.960.84
09/141,1241,1371,1021,135+0.89%4,10030億5507万-0.35%19.270.85
09/131,1251,1381,1251,1250%30030億2816万-1.49%19.10.85
09/121,1211,1271,1011,125-1.32%2,00030億2816万-1.66%19.10.85
09/091,1051,1481,1051,140+2.98%2,00030億6853万-0.44%19.360.86
09/081,1181,1331,1071,107+0.54%1,20029億7971万-3.32%18.790.83
09/071,1251,1251,1011,101-2.13%1,60029億6356万-3.93%18.690.83
09/061,1251,1251,1251,125+0.09%50030億2816万-2%19.10.85
09/021,1331,1361,1241,124-1.23%2,70030億2547万-2.01%19.080.85
09/011,1351,1381,1311,138-0.61%40030億6315万-0.78%19.320.86
08/311,1371,1451,1331,145-0.69%60030億8199万0%19.440.86
08/301,1661,1661,1411,153+0.96%1,80031億353万+0.87%19.580.87
08/291,1401,1421,1311,1420%3,10030億7392万+0.18%19.390.86
08/261,1461,1531,1391,142+0.35%2,80030億7392万+0.44%19.390.86
08/251,1251,1401,1171,138+1.79%3,50030億6315万+0.35%19.320.86
08/241,1001,1251,1001,118+1.54%3,10030億932万-1.15%18.980.84
08/231,1001,1201,0981,101+0.09%6,90029億6356万-2.31%18.690.83
08/221,1191,1191,0911,100-1.79%2,10029億6087万-2.31%18.680.83
08/191,1281,1281,1191,120-0.09%2,90030億1470万-0.36%19.020.84
08/181,1221,1361,1211,121+0.45%2,30030億1739万+0.09%19.030.84
08/171,1601,1601,1131,116-3.63%4,00030億393万0%18.950.84
08/161,1661,1891,1581,158-0.09%1,40031億1698万+4.04%19.660.87
08/151,2361,2361,1211,159-3.9%9,50031億1968万+4.7%19.680.87
08/121,2201,2271,2061,206-0.99%2,30032億4619万+9.54%20.480.91
08/101,2281,2281,1801,218-0.81%4,00032億7849万+11.54%20.680.92
08/091,2041,2371,1901,228+1.74%10,70033億540万+13.39%20.850.92
08/081,1741,2071,1701,207+3.52%11,50032億4888万+12.38%20.490.91
08/051,1591,1701,1571,166+1.48%4,90031億3852万+9.38%19.80.88
08/041,1451,1551,1441,149+0.7%3,30030億9276万+8.4%19.510.86
08/031,1451,1451,1331,141-0.26%1,60030億7122万+8.25%19.370.86
08/021,1341,1441,1321,144+0.97%10,60030億7930万+9.16%19.420.86
08/011,1201,1331,1191,133+1.16%2,70030億4969万+8.63%19.240.85
07/291,1131,1321,1131,120+0.99%6,10030億1470万+8%19.020.84
07/281,1071,1161,1011,109+0.73%2,20029億8509万+7.36%18.830.83
07/271,1181,1181,1011,101+1.01%5,80029億6356万+7.21%18.690.83
07/261,0831,0901,0771,090+1.3%3,60029億3395万+6.55%18.510.82
07/251,0631,0791,0631,076+2.18%2,40028億9626万+5.7%18.270.81
07/221,0681,0701,0531,053-1.31%4,20028億3436万+3.85%17.880.79
07/211,0701,0701,0621,067+0.19%3,20028億7204万+5.43%18.120.8
07/201,0431,0691,0431,065+3%3,50028億6666万+5.65%18.080.8
07/191,0661,0691,0341,034-2.27%2,10027億8321万+2.68%17.560.78
07/151,0661,0661,0411,058+0.47%2,20028億4781万+5.17%17.960.8
07/141,0361,0671,0341,053+1.94%12,10028億3436万+4.67%17.880.79
07/131,0301,0491,0181,033+0.58%6,30027億8052万+2.68%17.540.78
07/121,0101,0311,0101,027+0.69%2,80027億6437万+2.09%17.440.77
07/111,0171,0261,0071,020+0.99%2,00027億4553万+1.29%17.320.77
07/081,0101,0171,0051,010+0.5%2,50027億1861万+0.2%17.150.76
07/079901,0059901,005+1.52%1,10027億515万-0.5%17.060.76
07/061,0051,005990990-1.49%90026億6478万-2.17%16.810.74
07/059921,0059881,005+1.01%1,50027億515万-0.79%17.060.76
07/04992995992995-0.5%40026億7824万-1.87%16.890.75
07/011,0121,0129851,000-1.38%3,40026億9170万-1.57%16.980.75
06/301,0141,0141,0141,014+0.7%30027億2938万-0.39%17.220.76
06/291,0021,0081,0021,007+1.1%1,10027億1054万-1.08%17.10.76
06/281,0261,026992996-1.39%3,40026億8093万-2.26%16.910.75
06/271,0001,0101,0001,010+1.2%1,30027億1861万-0.98%17.150.76
06/249991,001989998-0.1%6,30026億8631万-2.35%16.940.75
06/239681,000968999+2.15%26,00026億8900万-2.35%16.960.75
06/229991,000978978-1.61%3,30026億3248万-4.4%16.60.74
06/21995995970994+3.01%7,00026億7554万-3.12%16.880.75
06/201,0001,000964965-1.53%6,90025億9749万-6.13%16.380.73
06/17985992977980-0.71%4,80026億3786万-4.95%16.640.74
06/169861,000986987+0.1%2,50026億5670万-4.64%16.760.74
06/151,0151,015970986-3.9%26,90026億5401万-4.92%16.740.74
06/141,0191,0261,0101,026+0.1%6,20027億6168万-1.35%17.420.77
06/131,0341,0351,0251,025-1.35%7,20027億5899万-1.54%17.40.77
06/101,0521,0521,0381,039-1.24%2,00027億9667万-0.29%17.640.78
06/091,0571,0571,0481,052+0.48%1,10028億3166万+0.77%17.860.79
06/081,0581,0581,0461,047-1.04%50028億1820万+0.19%17.780.79
06/071,0461,0581,0461,058+1.15%1,30028億4781万+1.05%17.960.8
06/061,0491,0561,0421,0460%50028億1551万-0.1%17.760.79
06/031,0401,0461,0361,046-0.19%70028億1551万-0.29%17.760.79
06/021,0361,0481,0351,048+1.55%3,70028億2090万-0.1%17.790.79
06/011,0401,0401,0321,032+0.39%40027億7783万-1.62%17.520.78
05/311,0461,0461,0281,028-1.72%2,50027億6706万-2.1%17.450.77
05/301,0431,0501,0401,046+1.26%1,70028億1551万-0.48%17.760.79
05/271,0471,0471,0321,033+0.29%2,20027億8052万-1.81%17.540.78
05/261,0391,0421,0301,030+0.39%1,40027億7245万-2.18%17.490.78
05/251,0201,0301,0201,026-0.19%1,60027億6168万-2.84%17.420.77
05/241,0211,0301,0211,028-1.44%26,50027億6706万-2.84%17.450.77
05/231,0321,0451,0301,043+1.86%2,80028億744万-1.6%17.710.78
05/201,0201,0271,0201,024+0.39%2,00027億5630万-3.4%17.390.77
05/191,0291,0291,0141,020-1.83%2,00027億4553万-3.95%17.320.77
05/181,0411,0421,0321,039-0.57%1,80027億9667万-2.35%17.640.78
05/171,0461,0461,0451,045+0.19%20028億1282万-2.06%17.740.79
05/161,0601,0701,0281,043-2.34%9,20028億744万-2.43%17.710.78
05/131,0601,0681,0451,068+2.89%1,50028億7473万-0.37%18.130.8
05/121,0821,0821,0381,038-2.99%2,20027億9398万-3.44%17.620.78
05/111,0311,0791,0311,070+2.49%8,30028億8011万-0.65%18.170.81
05/101,0501,0501,0281,044-1.32%3,40028億1013万-3.15%17.730.79
05/091,0891,0901,0411,058-3.56%5,50028億4781万-2.04%17.960.8
05/061,0591,0971,0591,097+2.43%4,80029億5279万+1.39%18.630.83