株価チャート

2022/05/30～2022/10/21

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
10/212262272212250%67,20035億4678万-3.85%-3.71
10/20227227222225-0.44%72,20035億4678万-4.66%-3.71
10/192262312252260%101,20035億6255万-5.04%-3.72
10/18223227220226+2.73%110,80035億6255万-5.44%-3.72
10/17224224218220-1.79%39,20034億6797万-8.33%-3.62
10/14216227216224+3.7%155,10035億3102万-7.05%-3.69
10/13219220213216+0.47%64,20034億491万-10.74%-3.56
10/12217218212215-0.92%111,10033億8915万-11.89%-3.54
10/11222223217217-3.13%120,50034億2068万-11.43%-3.57
10/07223226222224-0.44%100,20035億3102万-9.31%-3.69
10/062222252222250%116,00035億4678万-9.27%-3.71
10/05231235223225-1.32%183,20035億4678万-9.64%-3.71
10/04231242225228+1.33%397,20035億9407万-8.8%-3.76
10/03229229218225-1.75%167,30035億4678万-10%-3.71
09/30237237228229-3.78%177,10036億984万-8.76%-3.77
09/29241245238238-0.42%119,00037億5171万-5.56%-3.92
09/28246246238239-3.24%134,10037億6747万-5.53%-3.94
09/272492562462470%109,50038億9358万-2.37%-4.07
09/26250252246247-1.98%35,70038億9358万-2.76%-4.07
09/22252254248252-1.18%43,50039億7240万-0.79%-4.15
09/21252257245255+2%141,70040億1969万+0.39%-4.2
09/20262262250250-3.85%67,10039億4087万-1.57%-4.12
09/16265268257260-2.62%110,10040億9851万+2.36%-4.28
09/15257277255267+3.89%171,90042億885万+5.53%-4.4
09/14260267257257-4.46%89,00040億5122万+1.98%-4.23
09/13260270255269+3.46%190,00042億4038万+6.75%-4.43
09/12256262254260+1.56%93,10040億9851万+3.17%-4.28
09/09253262251256+3.23%106,30040億3545万+1.59%-4.22
09/08253254248248-1.59%41,80039億934万-1.98%-4.08
09/07257257250252-1.95%23,30039億7240万-0.4%-4.15
09/06253258253257+1.58%100,00040億5122万+1.18%-4.23
09/05249254247253+1.61%59,20039億8816万-0.39%-4.17
09/02251251248249-0.8%54,90039億2511万-1.97%-4.1
09/01258258250251-0.79%45,10039億5663万-1.57%-4.13
08/31249259248253+1.2%144,10039億8816万-0.78%-4.17
08/30249251245250+0.4%89,90039億4087万-1.96%-4.12
08/292482502462490%71,20039億2511万-2.35%-4.1
08/26251252248249-0.4%65,40039億2511万-2.35%-4.1
08/25254254250250-1.57%27,60039億4087万-2.34%-4.12
08/24251254250254+1.2%57,40040億392万-0.78%-4.18
08/232492532492510%42,10039億5663万-1.57%-4.13
08/22257257249251-1.95%52,10039億5663万-1.57%-4.13
08/19260262255256-0.39%51,60040億3545万+0.39%-4.22
08/18255260251257+0.78%72,50040億5122万+1.18%-4.23
08/17248257248255+2.82%165,10040億1969万+0.39%-4.2
08/16242253242248+2.9%107,30039億934万-1.98%-4.08
08/15241245239241-0.41%93,10037億9900万-4.74%-3.97
08/12257258231242-3.97%252,00038億1476万-4.35%-3.99
08/10257257250252-1.95%87,40039億7240万-0.79%-4.15
08/09259259255257-0.77%79,40040億5122万+1.18%-4.23
08/08263263255259-2.63%81,20040億8274万+2.37%-4.27
08/05270271263266-1.48%89,60041億9309万+5.14%-4.38
08/04261271258270+3.05%173,40042億5614万+7.14%-4.45
08/03265266259262-0.38%89,20041億3003万+3.97%-4.32
08/02260264257263+1.15%57,00041億4580万+4.78%-4.33
08/01257263255260+1.17%131,00040億9851万+3.59%-4.28
07/29260266255257-1.53%258,20040億5122万+2.39%-4.23
07/28270288259261-1.14%775,20041億948万+4.4%-4.29
07/27258292253264+4.76%2,379,20041億5671万+6.02%-4.34
07/26252253250252+0.8%35,20039億6777万+1.61%-4.15
07/25256256250250-2.34%79,40039億3628万+0.81%-4.11
07/22254258251256+0.79%97,00040億3075万+3.64%-4.21
07/21251258251254+1.6%113,70039億9926万+2.83%-4.18
07/20249255249250+0.4%145,90039億3628万+1.63%-4.11
07/19248250245249+1.63%33,30039億2054万+0.81%-4.1
07/15248248244245+0.41%29,00038億5756万-0.81%-4.03
07/142442502422440%60,60038億4181万-1.61%-4.01
07/13243244241244+0.41%24,70038億4181万-2.4%-4.01
07/12244246241243-0.82%63,70038億2606万-3.57%-4
07/11252252244245-0.81%88,40038億5756万-3.92%-4.03
07/08252253247247+0.82%100,70038億8905万-3.14%-4.06
07/07247251245245-1.21%46,60038億5756万-3.54%-4.03
07/062492542482480%58,40039億479万-2.36%-4.08
07/05250251246248+1.64%47,70039億479万-2.36%-4.08
07/04248253244244-0.81%85,40038億4181万-3.56%-4.01
07/01256257242246-3.91%149,20038億7330万-2.77%-4.05
06/302582642542560%165,80040億3075万+1.59%-4.21
06/29254257251256-0.39%111,70040億3075万+1.99%-4.21
06/28256261251257+0.39%236,60040億4650万+2.8%-4.23
06/27258265249256+2.4%677,20040億3075万+2.4%-4.21
06/24239261236250+5.93%995,00039億3628万+0.4%-4.11
06/23239254235236-1.26%224,50037億1585万-5.22%-3.88
06/22245245238239-1.65%68,90037億6308万-4.02%-3.93
06/21240245237243+2.53%154,10038億2606万-2.41%-4
06/20242244236237-1.66%88,90037億3159万-4.82%-3.9
06/17240245237241-0.82%155,00037億9457万-3.21%-3.96
06/16248265242243-1.22%462,40038億2606万-2.41%-4
06/15251258245246-3.91%438,60038億7330万-1.6%-4.05
06/14258271253256+0.39%905,90040億3075万+1.99%-4.21
06/13266266255255-6.25%400,00040億1501万+1.19%-4.2
06/10283284271272-4.56%898,90042億8267万+7.51%-4.47
06/09310324279285-5%2,442,30044億8736万+12.65%-4.69
06/08334336289300-5.96%5,672,70047億2354万+19.05%-4.94
06/07247319241319+33.47%8,168,00050億2270万+27.09%-5.25
06/06238244234239-0.42%86,00037億6308万-4.4%-3.93
06/03240247239240+0.42%56,10037億7883万-4.76%-3.95
06/02241244236239-2.85%72,60037億6308万-5.91%-3.93
06/01238250235246+4.68%101,80038億7330万-4.28%-4.05
05/31235245233235+0.86%129,30037億10万-9.62%-3.87
05/30235238230233+1.75%119,00036億6861万-11.41%-3.83