株価チャート

2022/05/25~2022/10/18

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
20244/1, 株式分割 1→2
2022
10/182,0352,0452,0052,035+0.99%241,8002018億3324万-2.63%9.440.78
10/172,0052,0181,9952,015-1.23%162,8001998億4962万-3.96%9.350.77
10/142,0532,0532,0102,040+2.26%186,2002023億2915万-3.09%9.460.78
10/131,9902,0181,9851,995-0.25%246,4001978億6600万-5.54%9.250.76
10/122,0102,0201,9902,000-0.99%279,6001983億6191万-5.62%9.280.76
10/112,0502,0682,0152,020-3.12%255,8002003億4553万-4.9%9.370.77
10/072,0902,1132,0732,085-1.88%170,6002067億9229万-2.11%9.670.79
10/062,1152,1432,1152,125+0.59%194,4002107億5953万-0.47%9.860.81
10/052,1202,1202,0932,113+1.81%177,6002095億1976万-1.19%9.80.8
10/042,1202,1202,0702,075+1.1%344,8002058億48万-3.08%9.620.79
10/031,9952,0551,9952,053+3.53%318,4002035億6891万-4.49%9.520.78
09/302,0032,0051,9701,983-1.73%247,8001966億2624万-8.05%9.20.74
09/292,0332,0401,9982,018-0.49%181,8002000億9757万-6.86%9.360.75
09/282,0132,0331,9982,028+0.75%230,4002010億8938万-6.65%9.40.75
09/272,0332,0402,0032,013+0.12%245,8001996億167万-7.64%9.330.75
09/262,0902,0902,0032,010-5.19%278,8001993億5372万-8.05%9.320.75
09/222,1002,1282,1002,120-0.35%143,2002102億6362万-3.37%9.830.79
09/212,1202,1402,1152,128+0.95%229,4002110億748万-3.25%9.870.79
09/202,1002,1332,0982,108+2.06%391,2002090億2386万-4.25%9.780.78
09/162,1382,1402,0602,065-4.29%659,4002048億867万-6.39%9.580.77
09/152,2032,2052,1552,158-2.38%379,0002139億8291万-2.42%10.010.8
09/142,2182,2302,2002,210-3.18%276,2002191億8991万-0.05%10.250.82
09/132,2902,2902,2502,283-0.54%246,4002263億8053万+3.42%10.590.85
09/122,2952,2982,2852,295+0.66%183,2002276億2029万+4.22%10.650.85
09/092,2652,2802,2632,280+1.67%387,4002261億3257万+3.87%10.580.85
09/082,2182,2432,2102,243+2.4%189,8002224億1329万+2.4%10.40.83
09/072,1932,1952,1782,190-0.45%153,8002172億629万+0.18%10.160.81
09/062,1932,2102,1732,200+1.38%216,0002181億9810万+0.78%10.20.82
09/052,1432,1732,1432,170+1.28%147,6002152億2267万-0.55%10.070.8
09/022,1482,1552,1302,143-0.92%217,6002124億9519万-1.77%9.940.79
09/012,1752,1852,1482,163-2.15%221,8002144億7881万-0.89%10.030.8
08/312,1852,2202,1702,210+0.45%299,8002191億8991万+1.24%10.250.82
08/302,1932,2002,1732,200+0.57%146,0002181億9810万+0.87%10.20.82
08/292,2002,2082,1752,188-3.42%250,0002169億5834万+0.39%10.150.81
08/262,2652,2802,2532,265+1.57%343,8002246億4486万+3.99%10.510.84
08/252,2232,2432,2152,230+0.22%224,4002211億7353万+2.58%10.340.83
08/242,2082,2332,2052,225+1.6%238,4002206億7762万+2.44%10.320.83
08/232,1652,2002,1602,190+0.34%203,0002172億629万+1.06%10.160.81
08/222,1682,1932,1582,183-0.91%123,6002164億6243万+0.95%10.120.81
08/192,2202,2232,1982,203-0.45%110,0002184億4605万+2.06%10.220.82
08/182,2152,2182,2032,213-1.12%143,0002194億3786万+2.81%10.260.82
08/172,2102,2382,2082,238+2.64%244,6002219億1738万+4.36%10.380.83
08/162,2032,2032,1582,180-1.69%283,0002162億1448万+1.96%10.110.81
08/152,2132,2282,1952,218+0.57%157,4002199億3376万+3.96%10.290.82
08/122,1952,2252,1902,205+2.92%231,8002186億9400万+3.72%10.230.82
08/102,1282,1432,1082,143+1.06%321,2002124億9519万+1.11%9.940.79
08/092,1332,1432,1082,120-1.62%331,4002102億6362万+0.19%9.830.79
08/082,1232,1652,1132,155+0.94%612,2002137億3496万+1.99%100.8
08/052,1182,1502,1102,135-0.23%209,2002117億5134万+1.28%9.90.79
08/042,1532,1552,1302,140+0.12%146,4002122億4724万+1.71%9.930.79
08/032,1332,1432,1152,138+0.83%125,0002119億9929万+1.64%9.910.79
08/022,1702,1782,1052,120-2.86%218,8002102億6362万+0.76%9.830.79
08/012,1452,1902,1452,183+1.99%170,0002164億6243万+3.68%10.120.81
07/292,1752,1782,1332,140-1.27%245,8002122億4724万+1.76%9.930.79
07/282,1982,2052,1482,168-0.69%296,0002149億7472万+3.12%10.050.8
07/272,1732,1852,1552,183+0.92%179,0002164億6243万+3.88%10.120.81
07/262,1652,1752,1582,163+0.58%130,2002144億7881万+2.93%10.030.8
07/252,1452,1602,1382,150-0.81%193,8002132億3905万+2.38%9.970.8
07/222,1582,1782,1552,168-0.34%155,0002149億7472万+3.17%10.050.8
07/212,1632,1852,1502,175-0.23%241,2002157億1857万+3.33%10.090.81
07/202,1452,1882,1352,180+4.18%338,4002162億1448万+3.37%10.110.81
07/192,0652,1002,0652,093+1.33%271,2002075億3615万-0.97%9.710.78
07/152,0802,0952,0602,065-0.48%198,8002048億867万-2.59%9.580.77
07/142,0382,0752,0332,075+1.47%283,2002058億48万-2.63%9.620.77
07/132,0582,0682,0352,045+0.74%182,8002028億2505万-4.53%9.490.76
07/122,0732,0732,0282,030-2.52%309,2002013億3734万-5.76%9.420.75
07/112,0952,1052,0732,083+1.09%313,8002065億4434万-3.77%9.660.77
07/082,0702,0952,0602,060+0.61%353,8002043億1276万-5.11%9.560.76
07/072,0252,0652,0052,048+1.49%323,4002030億7300万-6.12%9.50.76
07/062,0282,0502,0152,018-2.54%197,0002000億9757万-7.75%9.360.75
07/052,0702,0902,0532,070+0.85%205,8002053億457万-5.69%9.60.77
07/042,0532,0832,0332,053+0.98%413,8002035億6891万-6.66%9.520.76
07/012,0482,1002,0052,0330%606,2002015億8529万-7.82%9.430.75
06/302,1052,1052,0332,033-3.67%525,0002015億8529万-7.99%9.430.75
06/292,1232,1352,1032,110-2.2%299,0002092億7181万-4.61%9.790.78
06/282,1532,1752,1382,158+0.12%197,6002139億8291万-2.46%10.010.8
06/272,1502,1602,1252,155+1.77%166,8002137億3496万-2.49%100.8
06/242,1102,1232,0832,118+0.12%292,8002100億1567万-4.14%9.820.79
06/232,1482,1582,1032,115-1.74%248,6002097億6772万-4.3%9.810.78
06/222,2102,2102,1532,153-1.71%148,6002134億8700万-2.65%9.980.8
06/212,1502,2002,1352,190+3.55%231,2002172億629万-0.99%10.160.81
06/202,2152,2202,1132,115-3.31%233,2002097億6772万-4.34%9.810.78
06/172,1782,1952,1482,188-3.53%453,2002169億5834万-1.2%10.150.81
06/162,3002,3232,2652,268+0.11%245,0002248億9281万+2.51%10.520.84
06/152,2632,2952,2632,265-0.55%322,6002246億4486万+2.67%10.510.84
06/142,2432,2852,2432,278-0.44%310,4002258億8462万+3.48%10.560.84
06/132,2702,2982,2552,288-2.14%314,4002268億7643万+4.21%10.610.85
06/102,3452,3652,3252,338-0.53%450,8002318億3548万+6.74%10.840.87
06/092,3432,3932,3282,350+0.86%562,8002330億7524万+7.7%10.90.87
06/082,3132,3382,2982,330+1.97%335,0002310億9162万+7.23%10.810.86
06/072,2802,3032,2632,285+1.11%282,8002266億2848万+5.49%10.60.85
06/062,2852,2852,2602,260-2.16%368,6002241億4896万+4.78%10.480.84
06/032,2182,3202,2132,310+5.36%651,2002291億800万+7.34%10.720.86
06/022,2082,2152,1802,193-1.02%203,6002174億5424万+2.17%10.170.81
06/012,1802,2252,1802,215+1.96%171,6002196億8581万+3.12%10.270.82
05/312,1782,1982,1702,173-1.14%408,0002154億7062万+1.09%10.080.81
05/302,1632,2032,1582,198+3.05%334,2002179億5015万+2.21%10.190.81
05/272,1402,1632,1252,133+0.95%198,2002115億338万-0.81%9.890.79
05/262,1032,1332,1002,1130%291,0002095億1976万-1.7%9.80.78
05/252,1232,1332,0902,113+0.24%297,8002095億1976万-1.79%9.80.78