株価チャート

2022/04/25~2022/09/20

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
09/201,5811,6071,5741,599-0.5%104,900208億8186万-0.87%5.051.19
09/161,6251,6251,5761,607-0.62%199,900209億8634万-0.68%5.071.19
09/151,6671,6821,6051,617-2%135,800211億1693万-0.31%5.111.2
09/141,6421,6901,6261,650-2.94%122,300215億4789万+1.41%5.211.22
09/131,7511,7561,6881,700-1.45%165,200222億86万+3.91%5.371.26
09/121,6691,7251,6661,725+5.25%225,000225億2734万+5.25%5.451.28
09/091,5751,6501,5751,639+3.54%190,400214億424万+0.68%5.181.22
09/081,5801,6041,5641,583+1.34%170,700206億7291万-2.22%51.17
09/071,5121,5621,4951,562+2.83%118,000203億9867万-3.1%4.931.16
09/061,5371,5511,5091,519-0.59%71,600198億3712万-5.48%4.81.13
09/051,5171,5311,4711,528+1.39%131,100199億5465万-4.8%4.821.13
09/021,5331,5331,4751,507-2.84%207,300196億8041万-5.87%4.761.12
09/011,5561,5771,5411,551-2.64%133,400202億5502万-2.88%4.91.15
08/311,5751,6001,5541,593-0.81%117,700208億351万+0.19%5.031.18
08/301,5951,6471,5811,606+2.82%119,200209億7328万+1.52%5.071.19
08/291,5771,6031,5621,562-4.23%107,400203億9867万-0.64%4.931.16
08/261,6691,6991,6311,631-2.97%88,900212億9976万+4.28%5.151.21
08/251,6601,7001,6471,681+2.06%120,500219億5273万+8.17%5.311.25
08/241,6111,6561,5951,647-0.24%138,200215億871万+6.95%5.21.22
08/231,5371,6511,5301,651+6.04%183,800215億6095万+8.33%5.211.23
08/221,5901,5911,5361,557-3.89%137,500203億3337万+3.25%4.921.16
08/191,6251,6571,6061,6200%111,700211億5611万+8.14%5.121.2
08/181,6561,6561,5901,620-2.7%199,000211億5611万+9.09%5.121.2
08/171,7071,7351,6541,665-2%164,800217億4378万+13.03%5.261.24
08/161,7521,7591,6381,699-1.79%287,300221億8780万+16.45%5.361.26
08/151,6961,7301,6591,730+1.65%116,600225億9264万+19.89%5.461.28
08/121,7601,7671,6901,702-2.8%162,500222億2697万+19.44%5.371.26
08/101,9001,9111,7491,751-6.21%243,800228億6688万+23.92%5.531.3
08/091,7971,9151,7611,867+5.66%592,800243億8176万+33.17%5.91.39
08/081,7271,7671,6301,767+20.45%648,100230億7583万+27.4%5.581.31
08/051,4391,4751,4261,467+3.46%160,600191億5803万+6.61%4.631.09
08/041,3971,4221,3721,418+1.65%154,300185億1812万+2.9%4.481.05
08/031,4551,4721,3701,395-2.79%158,300182億1776万+0.87%4.41.04
08/021,4651,4661,4231,435-2.58%80,500187億4013万+3.46%4.531.06
08/011,4461,4891,4331,473+3.51%87,100192億3639万+5.97%4.651.09
07/291,4211,4471,4151,423+1.28%88,600185億8342万+2.23%4.491.06
07/281,3941,4371,3841,405+0.79%114,500183億4835万+0.64%4.441.04
07/271,3811,4011,3611,394+0.94%52,200182億470万-0.57%4.41.03
07/261,3741,3881,3541,381+1.32%32,800180億3493万-2.2%4.361.02
07/251,3381,3681,3101,363+0.96%53,500177億9986万-4.01%4.31.01
07/221,3901,3901,3371,350-2.88%63,400176億3009万-5.46%4.261
07/211,3341,3931,3341,390+4.2%97,000181億5246万-3.47%4.391.03
07/201,2951,3501,2951,334+6.38%134,900174億2114万-7.62%4.210.99
07/191,2521,2891,2361,254+0.72%110,200163億7639万-13.64%3.960.93
07/151,3091,3091,2311,245-4.01%91,400162億5886万-15.08%3.930.92
07/141,3201,3501,2871,297-0.54%76,800169億3795万-12.25%4.10.96
07/131,3251,3471,2981,304-0.53%48,700170億2936万-12.37%4.120.97
07/121,3081,3251,2811,311-0.61%66,000171億2078万-12.66%4.140.97
07/111,3081,3471,3081,319+2.17%85,200172億2525万-13.05%4.160.98
07/081,2991,3221,2821,291+0.08%155,100168億5959万-15.73%4.080.96
07/071,4001,4011,2361,290-7.66%308,800168億4653万-16.56%4.070.96
07/061,4631,4631,3821,397-5.99%110,700182億4388万-10.51%4.411.04
07/051,4871,5101,4771,486-0.27%43,000194億616万-5.59%4.691.1
07/041,5121,5191,4601,490-0.67%44,400194億5840万-5.93%4.71.11
07/011,5061,5081,4721,500-0.4%69,600195億8899万-5.9%4.741.11
06/301,5301,5301,4851,506-1.89%73,100196億6735万-5.99%4.761.12
06/291,4851,5351,4581,535+2.13%69,700200億4607万-4.66%4.851.14
06/281,5211,5501,4821,503-0.27%105,400196億2817万-6.82%4.751.12
06/271,5261,5351,4211,507-1.5%204,800196億8041万-6.69%4.761.12
06/241,5481,5481,4511,530+0.66%67,700199億8077万-5.26%4.831.14
06/231,5321,5611,4921,520-2.12%82,300198億5018万-5.94%4.81.13
06/221,6291,6291,5351,553-5.65%64,000202億8113万-3.9%4.91.15
06/211,5771,6661,5681,646+4.71%76,900214億9565万+1.92%5.21.22
06/201,5821,5951,5501,572-0.06%44,500205億2926万-2.48%4.961.17
06/171,5801,6151,5421,573-4.14%86,500205億4232万-2.3%4.971.17
06/161,5401,6481,5331,641+10.36%194,300214億3036万+2.24%5.181.22
06/151,5401,5401,4751,487-3.32%103,600194億1922万-6.24%4.71.1
06/141,5231,5501,4521,538-3.75%242,300200億8524万-2.35%4.861.14
06/131,5661,6051,5471,598+2.77%81,600208億6880万+2.3%5.051.19
06/101,5491,5761,5191,555-0.13%104,900203億725万+0.45%4.911.15
06/091,6181,6181,5561,557-4.6%108,500203億3337万+1.04%4.921.16
06/081,7041,7051,6151,632-3.89%98,800213億1282万+6.6%5.151.21
06/071,6831,7301,6831,698+0.47%66,500221億7474万+11.86%5.361.26
06/061,6331,7111,6281,690+2.05%104,600220億7026万+12.37%5.341.25
06/031,6721,6811,6041,6560%81,200216億2625万+11.14%5.231.23
06/021,7211,7211,6251,656-3.55%130,900216億2625万+12.42%5.231.23
06/011,7351,7831,7111,717-1.89%78,500224億2286万+17.76%5.421.27
05/311,7281,7671,6911,750+1.8%124,300228億5382万+21.61%5.531.3
05/301,7491,7991,6781,719-0.06%180,500224億4898万+21.48%5.431.28
05/271,7481,7801,6821,720+1.36%233,400224億6204万+23.47%5.431.28
05/261,6271,7071,6271,697+5.86%193,400221億6168万+23.87%5.361.26
05/251,5501,6191,5371,603+2.56%150,500209億3410万+18.92%5.061.19
05/241,5241,5811,5241,563+3.58%127,200204億1173万+17.52%4.941.16
05/231,5801,5871,5041,509-3.39%74,800197億652万+14.84%4.761.12
05/201,5111,5651,5111,562+4.34%139,900203億9867万+20.15%4.931.16
05/191,5141,5711,4911,497-3.11%182,000195億4981万+16.41%4.731.11
05/181,6321,6351,5421,545-0.64%208,900201億7666万+21.18%4.881.15
05/171,5221,5691,4861,555+2.17%223,000203億725万+23.22%4.911.15
05/161,4491,5391,3861,522+4.68%349,500198億7630万+21.66%4.811.13
05/131,1971,4721,1891,454+24.06%456,900189億8826万+17.35%4.591.08
05/121,1991,2051,1621,172-2.98%71,300153億553万-4.56%3.70.87
05/111,2181,2491,1921,208-1.39%50,000157億7567万-1.63%3.810.9
05/101,2201,2391,1991,225-2%79,600159億9767万-0.08%3.870.91
05/091,3321,3441,2421,250-8.22%118,500163億2416万+1.96%3.950.93
05/061,3141,3771,3141,362+4.45%107,100177億8680万+11.27%4.31.01
05/021,3211,3541,2971,304-1.36%88,100170億2936万+7.15%4.120.97
04/281,3391,3531,2911,322-1.2%148,800172億6443万+8.81%4.170.98
04/271,3501,3651,2961,338-0.37%188,900174億7338万+10.31%4.220.99
04/261,2451,3521,2441,343+9.63%262,500175億3868万+11.18%4.241
04/251,2721,3051,2221,225-5.04%153,800159億9767万+1.91%3.870.91