株価チャート

2022/04/13~2022/09/07

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
09/071,1281,1281,1141,114-2.11%1,400248億1400万-0.8%11.710.46
09/061,1211,1381,1211,138+1.43%500253億4859万+1.34%11.960.47
09/051,1321,1321,1151,122-0.88%6,100249億9219万0%11.790.46
09/021,1301,1451,1301,132+0.18%700252億1494万+0.89%11.90.47
09/011,1421,1571,1301,130-3.58%6,000251億7039万+0.71%11.880.46
08/311,1421,1721,1381,172+2.63%8,000261億593万+4.55%12.320.48
08/301,1491,1501,1401,142-0.61%1,700254億3769万+1.96%120.47
08/291,1501,1581,1421,149-0.86%8,600255億9361万+2.59%12.080.47
08/261,1441,1591,1271,159+2.2%11,900258億1636万+3.67%12.180.48
08/251,1381,1381,1221,134+0.44%8,400252億5949万+1.7%11.920.47
08/241,1201,1291,1151,129+1.16%2,800251億4812万+1.35%11.870.46
08/231,1181,1221,1161,116-0.18%4,000248億5855万+0.27%11.730.46
08/221,1121,1201,1111,118+0.54%3,600249億310万+0.54%11.750.46
08/191,1161,1171,1101,112+0.09%3,900247億6945万0%11.690.46
08/181,1121,1151,1101,111-0.09%3,800247億4717万0%11.680.46
08/171,1091,1211,1091,112+0.27%3,500247億6945万+0.09%11.690.46
08/161,1121,1161,1061,109-0.45%2,100247億262万-0.18%11.660.46
08/151,1081,1171,1081,114+0.63%1,800248億1400万+0.36%11.710.46
08/121,1071,1131,1061,1070%1,900246億5807万-0.27%11.640.46
08/101,1101,1101,1051,107-0.09%3,600246億5807万-0.27%11.640.46
08/091,1121,1121,1071,108+0.09%1,700246億8035万-0.09%11.650.46
08/081,1161,1161,1061,107-0.09%2,900246億5807万-0.18%11.640.46
08/051,1211,1211,1061,108-1.16%3,500246億8035万-0.09%11.650.46
08/041,1191,1221,1111,121+1.36%3,300249億6992万+0.99%11.780.46
08/031,1131,1221,1051,106+0.18%2,100246億3580万-0.27%11.630.45
08/021,1121,1151,1041,104-2.21%8,700245億9125万-0.45%11.60.45
08/011,1261,1351,1221,129+0.27%1,800251億4812万+1.8%11.870.46
07/291,1171,1341,1171,126+0.9%4,400250億8129万+1.53%11.840.46
07/281,1171,1181,1161,116-0.09%1,200248億5855万+0.72%11.730.46
07/271,1301,1301,1171,117-1.41%5,300248億8082万+0.81%11.740.46
07/261,1381,1401,1281,133-0.26%2,600252億3722万+2.26%11.910.47
07/251,1581,1581,1151,136+2.99%19,400253億404万+2.62%11.940.47
07/221,1001,1051,1001,103+0.09%5,800245億6898万-0.36%11.590.45
07/211,1031,1081,1011,102-0.09%7,700245億4670万-0.54%11.580.45
07/201,1041,1051,1011,103+0.09%4,200245億6898万-0.54%11.590.45
07/191,1011,1061,1011,102+0.09%2,300245億4670万-0.72%11.580.45
07/151,1011,1041,1001,1010%1,700245億2443万-0.99%11.570.45
07/141,1011,1031,1001,101-0.09%3,500245億2443万-1.08%11.570.45
07/131,1021,1051,0981,1020%3,800245億4670万-1.08%11.580.45
07/121,1051,1051,0971,102-0.27%4,400245億4670万-1.17%11.580.45
07/111,1011,1111,1011,105+0.45%4,400246億1353万-0.99%11.610.45
07/081,0991,1091,0991,100-0.09%4,000245億215万-1.52%11.560.45
07/071,0981,1051,0981,101+0.27%3,800245億2443万-1.43%11.570.45
07/061,1011,1011,0971,098+0.09%5,200244億5760万-1.79%11.540.45
07/051,1121,1121,0941,097-1.26%8,900244億3533万-1.97%11.530.45
07/041,1071,1301,1071,111+0.63%2,700247億4717万-0.8%11.680.46
07/011,1381,1381,1041,104-2.56%3,100245億9125万-1.43%11.60.45
06/301,1311,1341,1101,133+2.91%13,700252億3722万+1.16%11.910.47
06/291,1071,1201,0981,101-0.45%16,300245億2443万-1.7%11.570.45
06/281,1101,1181,1031,1060%5,400246億3580万-1.34%11.630.45
06/271,1241,1291,0721,106-1.25%11,700246億3580万-1.43%11.630.45
06/241,1271,1271,1141,120+0.9%7,000249億4765万-0.18%11.770.46
06/231,1101,1161,1061,1100%13,100247億2490万-1.16%11.670.46
06/221,1241,1261,1101,110-0.89%2,800247億2490万-1.16%11.670.46
06/211,1221,1221,1191,120+0.81%1,900249億4765万-0.36%11.770.46
06/201,1191,1191,1101,111-0.71%3,300247億4717万-1.24%11.680.46
06/171,1271,1271,1151,119-1.06%2,400249億2537万-0.62%11.760.46
06/161,1351,1441,1311,131+0.09%800251億9267万+0.27%11.890.46
06/151,1391,1391,1301,130-0.79%3,100251億7039万+0.09%11.880.46
06/141,1361,1391,1251,139+0.18%3,200253億7086万+0.71%11.970.47
06/131,1351,1381,1311,137+0.18%1,600253億2632万+0.44%11.950.47
06/101,1271,1351,1201,135+0.71%2,700252億8177万+0.18%11.930.47
06/091,1271,1351,1231,1270%4,400251億357万-0.62%11.850.46
06/081,1251,1281,1211,127+0.18%7,000251億357万-0.79%11.850.46
06/071,1231,1271,1201,125+0.63%800250億5902万-1.06%11.830.46
06/061,1131,1201,1131,118-0.18%1,200249億310万-1.84%11.750.46
06/031,1271,1281,1171,120+0.18%3,800249億4765万-1.84%11.770.46
06/021,1231,1251,1171,118-0.45%1,700249億310万-2.19%11.750.46
06/011,1141,1281,1141,123+0.81%2,900250億1447万-2.01%11.80.46
05/311,1141,1251,1131,1140%35,100248億1400万-2.96%11.710.46
05/301,1181,1291,1071,114-0.27%8,400248億1400万-3.13%11.710.46
05/271,1381,1381,1101,117-1.15%3,500248億8082万-3.04%11.740.46
05/261,1331,1331,1271,130+0.27%1,800251億7039万-2.08%11.880.46
05/251,1331,1331,1051,127+0.45%9,000251億357万-2.42%11.850.46
05/241,1161,1241,1051,122+0.63%6,300249億9219万-3.03%11.790.46
05/231,1261,1271,1141,115-0.8%5,200248億3627万-3.8%11.720.46
05/201,1241,1271,1221,1240%2,200250億3674万-3.19%11.810.46
05/191,1321,1511,1231,124-0.71%3,200250億3674万-3.35%11.810.46
05/181,1381,1401,1321,132-0.53%1,700252億1494万-2.83%11.90.47
05/171,1431,1431,1311,138+0.18%2,700253億4859万-2.57%11.960.47
05/161,1701,1731,1351,136-2.91%3,300253億404万-2.99%11.940.47
05/131,1701,1711,1591,170+0.34%1,600260億6138万-0.34%12.30.48
05/121,1631,1711,1601,1660%3,600259億7228万-0.93%12.260.48
05/111,1751,1751,1651,166-0.77%2,000259億7228万-1.1%12.260.48
05/101,1651,1751,1651,175+0.86%1,300261億7275万-0.59%12.350.48
05/091,1651,1701,1641,1650%15,800259億5001万-1.6%12.250.48
05/061,1651,1841,1651,165+0.26%5,200259億5001万-2.02%12.250.48
05/021,1671,1711,1621,162-0.17%4,500258億8318万-2.68%12.210.48
04/281,1611,1781,1611,1640%2,700259億2773万-2.84%12.240.48
04/271,1701,1701,1621,164-1.02%2,800259億2773万-3.16%12.240.48
04/261,1871,1871,1701,1760%2,200261億9503万-2.49%12.360.48
04/251,1971,1971,1681,176-0.51%5,600261億9503万-2.65%12.360.48
04/221,1851,1851,1621,182-0.25%3,800263億2868万-2.48%12.420.49
04/211,1681,1851,1681,185+1.98%2,900263億9550万-2.47%12.460.49
04/201,1611,1731,1601,162-0.09%4,200258億8318万-4.6%12.210.48
04/191,1641,1661,1571,163-0.09%5,300259億546万-4.75%12.220.48
04/181,1631,1851,1561,164+0.09%5,200259億2773万-4.9%12.240.48
04/151,1601,1721,1601,163-0.17%4,900259億546万-5.22%12.220.48
04/141,1901,1901,1611,165-1.35%5,100259億5001万-5.21%12.250.48
04/131,1621,1891,1561,181+2.07%4,500263億640万-4.06%12.410.49