株価チャート

2022/05/02~2022/09/27

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
09/27892895886887-0.11%10,800121億2378万-2.95%-3.34
09/26892895887888-1.33%19,700121億3745万-3.06%-3.35
09/22905905896900-0.33%11,900123億147万-1.85%-3.39
09/21901903893903+0.89%20,600123億4247万-1.63%-3.4
09/20908908891895-1%20,700122億3312万-2.61%-3.37
09/16902905896904+0.22%13,000123億5614万-1.63%-3.41
09/15913913900902-1.1%21,300123億2880万-1.85%-3.4
09/14915919907912-1.94%21,200124億6548万-0.65%-3.44
09/13925932923930+0.54%12,700127億1151万+1.31%-3.51
09/12933933922925+0.22%10,700126億4317万+0.87%-3.49
09/09925934916923+1.43%42,500126億1584万+0.76%-3.48
09/08905915904910+0.66%15,400124億3815万-0.66%-3.43
09/07910910897904-1.63%17,400123億5614万-1.2%-3.41
09/06912919908919+0.77%12,600125億6116万+0.55%-3.46
09/05904912898912+0.55%14,800124億6548万-0.22%-3.44
09/029119209029070%13,800123億9714万-0.77%-3.42
09/01925926907907-2.47%30,900123億9714万-0.77%-3.42
08/31931940930930-0.96%15,800127億1151万+1.75%-3.51
08/30928939922939+1.62%14,000128億3453万+2.96%-3.54
08/29914928910924-0.54%24,600126億2950万+1.43%-3.48
08/269379379229290%19,900126億9785万+1.98%-3.5
08/25922930918929+0.76%15,900126億9785万+1.86%-3.5
08/249299379169220%19,700126億217万+0.99%-3.48
08/23927927913922-0.54%19,600126億217万+0.99%-3.48
08/22935938925927-1.17%25,200126億7051万+1.42%-3.49
08/19925939920938+1.74%23,300128億2086万+2.51%-3.54
08/189159249149220%15,600126億217万+0.88%-3.48
08/17905934905922+0.99%79,900126億217万+0.88%-3.48
08/16903913903913+1.22%12,700124億7915万-0.22%-3.44
08/15906918902902+0.11%29,400123億2880万-1.42%-3.4
08/12901904893901+1.12%12,100123億1513万-1.64%-3.4
08/10901901891891-1.11%19,600121億7845万-2.84%-3.36
08/09895911895901+0.11%20,100123億1513万-1.74%-3.4
08/08907907898900-1.64%20,400123億147万-1.75%-3.39
08/05906915894915+1.1%15,000125億649万0%-3.45
08/04893905886905+2.26%25,000123億6981万-1.09%-3.41
08/03887891884885-0.11%15,000120億9644万-3.38%-3.34
08/02904907886886-2.53%38,000121億1011万-3.38%-3.34
08/01910913902909-0.66%16,400124億2448万-0.98%-3.43
07/29904916904915+0.77%29,000125億649万-0.33%-3.45
07/28913915900908+0.11%25,900124億1081万-0.87%-3.42
07/27899912896907+0.89%16,300123億9714万-0.87%-3.42
07/26915915895899-0.77%27,500122億8780万-1.53%-3.39
07/25924924901906-2.89%48,300123億8347万-0.44%-3.42
07/22946952933933-2.1%34,600127億5252万+2.87%-3.52
07/21939958931953+1.17%43,100130億2588万+5.3%-3.59
07/20940949930942+0.86%31,600128億7553万+4.43%-3.55
07/19930936925934-0.53%20,900127億6619万+3.66%-3.52
07/15930950928939-0.21%18,700128億3453万+4.22%-3.54
07/14911941905941+3.07%34,600128億6187万+4.21%-3.55
07/13931933904913-2.35%37,700124億7915万+1%-3.44
07/12925948921935+0.43%44,500127億7986万+3.09%-3.52
07/11926936923931+0.76%20,800127億2518万+2.65%-3.51
07/08933943923924-1.07%35,000126億2950万+1.65%-3.48
07/07916935913934+1.97%40,200127億6619万+2.75%-3.52
07/06899923899916+1.89%31,500125億2016万+0.77%-3.45
07/05894914887899+2.28%34,800122億8780万-1.21%-3.39
07/04883893877879+0.23%29,200120億1443万-3.51%-3.31
07/01901907870877-2.56%46,800119億8709万-3.94%-3.31
06/30929935900900-3.12%36,300123億147万-1.42%-3.39
06/29898929898929+2.09%101,500126億9785万+1.86%-3.5
06/28909925907910+0.11%31,600124億3815万+0.11%-3.43
06/27912919899909+0.11%63,800124億2448万+0.22%-3.43
06/24881908880908+3.3%48,900124億1081万+0.11%-3.42
06/23868900868879+1.38%56,700120億1443万-2.87%-3.31
06/22866878860867+0.7%44,200118億5041万-4.09%-3.27
06/21836866836861+5.13%35,500117億6840万-4.76%-3.25
06/20842857818819-3.31%40,300111億9433万-9.3%-3.09
06/17851860836847-2.76%60,400115億7705万-6.41%-3.19
06/16899905871871-2.02%32,800119億508万-3.86%-3.28
06/15908920885889-2.95%41,500121億5111万-1.88%-3.35
06/14916920900916-1.61%47,400125億2016万+0.99%-3.45
06/13956965930931-5.1%55,900127億2518万+2.53%-3.51
06/10965984959981+0.1%42,300134億860万+7.92%-3.7
06/09974981970980+0.62%30,200133億9493万+7.81%-3.69
06/08947975947974+2.42%45,900133億1292万+7.03%-3.67
06/07963963940951-1.25%39,800129億9855万+4.51%-3.59
06/06938971928963+2.99%85,600131億6257万+5.59%-3.63
06/03936948911935+0.86%63,900127億7986万+2.3%-3.52
06/02935937913927-1.8%53,100126億7051万+1.09%-3.49
06/01923950923944+1.29%49,400129億287万+2.5%-3.56
05/31917939910932+1.53%93,400127億3885万+0.76%-3.51
05/30886953886918+4.32%119,900125億4749万-1.18%-3.46
05/27874882861880+0.8%33,800120億2810万-5.88%-3.32
05/26847874847873+2.95%33,500119億3242万-7.23%-3.29
05/25877877845848-3.42%32,000115億9071万-10.64%-3.2
05/24889890870878-1.68%26,200120億76万-8.25%-3.31
05/23876898876893+2.76%35,100121億577万-7.17%-3.34
05/20851876851869+1.4%43,000117億8042万-10.13%-3.25
05/19845865834857-1.27%47,600116億1774万-11.92%-3.2
05/18830879815868+4.08%100,200117億6686万-11.52%-3.25
05/17862865834834-3.14%95,900113億595万-15.42%-3.12
05/16903904860861-2.71%109,400116億7197万-13.47%-3.22
05/13875903875885+1.14%51,600119億5935万-11.68%-3.3
05/12892903874875-3.53%90,500118億2422万-13.19%-3.26
05/11930952901907-2.47%84,600122億5665万-10.55%-3.38
05/10939940910930-2.31%90,800125億6746万-8.82%-3.47
05/09988991946952-4.13%90,900128億6475万-7.03%-3.55
05/06989998981993-0.2%33,600134億1880万-3.4%-3.7
05/029921,008985995+0.4%23,000134億4583万-3.3%-3.71