株価チャート

2022/04/11~2022/09/05

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
09/051,0401,0741,0181,074+3.27%128,600225億2519万+11.88%31.144.1
09/021,0521,0571,0101,040-0.57%132,500218億1210万+9.59%30.153.97
09/011,0621,0621,0401,046-1.04%125,500219億3794万+11.4%30.334
08/311,0671,0751,0501,057-1.03%112,400221億6865万+13.66%30.654.04
08/301,0641,0701,0531,068+0.75%102,000223億9935万+16.09%30.964.08
08/291,0651,0761,0521,060-2.75%148,300222億3157万+16.61%30.734.05
08/261,0771,0991,0671,090+1.3%221,300228億6076万+21.11%31.64.17
08/251,0351,0861,0311,076+4.98%231,000225億6714万+21.03%31.24.11
08/241,0201,0451,0061,025-0.19%178,300214億9751万+16.74%29.723.92
08/231,0001,0439981,027+0.39%319,000215億3945万+18.32%29.783.92
08/221,0581,0591,0121,023-5.01%462,100214億5556万+19.09%29.663.91
08/191,0471,1071,0351,0770%457,200225億8811万+26.86%31.234.12
08/181,0561,1621,0461,077+0.75%1,850,000225億8811万+28.83%31.234.12
08/171,0701,0971,0231,069+9.19%3,767,000224億2033万+29.73%30.994.08
08/16905979905979+18.09%1,331,900205億3274万+20.72%28.383.74
08/15825831815829+0.97%121,500173億8676万+3.5%24.043.17
08/12815822812821+1.48%45,600172億1898万+2.88%23.83.14
08/10835835807809-3.11%97,000169億6730万+1.89%23.463.09
08/09822836814835+1.58%82,800175億1260万+5.7%24.213.19
08/08816832814822+0.49%89,200172億3995万+4.71%23.833.14
08/05834842818818-1.8%111,900171億5606万+4.87%23.723.13
08/04818838810833+2.84%209,900174億7065万+7.48%24.153.18
08/03804815804810+0.25%72,700169億8827万+5.06%23.483.1
08/02809817806808-1.22%51,600169億4633万+5.48%23.433.09
08/01806818797818+1.61%75,100171億5606万+7.35%23.723.13
07/29806815798805+0.12%96,600168億8341万+6.2%23.343.08
07/28808813798804+0.25%96,800168億6243万+6.77%23.313.07
07/27802811788802-1.11%103,900168億2049万+7.36%23.253.06
07/26815818800811+0.5%158,100170億924万+9.3%23.513.1
07/25828829807807-2.54%240,300169億2535万+9.65%23.43.08
07/22812833812828+1.72%142,200173億6579万+13.42%24.013.16
07/21792818792814+2.52%148,700170億7216万+12.28%23.63.11
07/20797811791794+0.25%239,600166億5270万+10.28%23.023.03
07/19782792769792+1.41%143,800166億1075万+10.31%22.963.03
07/15778787770781+0.51%89,600163億8005万+9.08%22.642.98
07/14765781757777+2.51%110,900162億9616万+8.67%22.532.97
07/13763763752758-1.3%78,000158億9767万+6.16%21.982.9
07/12760785758768+2.4%357,600161億740万+7.56%22.272.93
07/11755756746750+1.35%83,700157億2988万+5.19%21.742.87
07/08738748727740+0.95%134,500155億2015万+3.79%21.452.83
07/07740742725733+0.27%111,600153億7334万+2.66%21.252.8
07/06719738718731+2.38%124,400153億3139万+2.38%21.192.79
07/05704720704714+1.85%84,500149億7485万-0.14%20.72.73
07/047037096987010%67,000147億219万-2.23%20.322.68
07/01704712693701-0.57%66,100147億219万-2.5%20.322.68
06/30711718705705-0.84%63,800147億8609万-2.22%20.442.69
06/29699711693711+0.71%76,000149億1193万-1.52%20.612.72
06/28697711697706+0.71%78,200148億706万-2.49%20.472.7
06/27710711698701-0.71%147,000147億219万-3.44%20.322.68
06/24679708679706+3.67%164,700148億706万-3.29%20.472.7
06/23663681663681+1.19%83,700142億8273万-6.97%19.742.6
06/226826846696730%99,300141億1495万-8.44%19.512.57
06/21657678650673+4.02%125,200141億1495万-8.81%19.512.57
06/20670672643647-3.14%190,800135億6964万-12.57%18.762.47
06/17674681658668-3.75%255,000140億1008万-10.34%19.372.55
06/16717719694694-1.7%206,300145億5538万-7.22%20.122.65
06/15724728705706-3.02%237,000148億706万-5.74%20.472.7
06/14733733715728-1.89%165,100152億6847万-3.06%21.112.78
06/13743749739742-2.5%77,200155億6210万-1.2%21.512.84
06/10750763746761-0.39%90,900159億6059万+1.33%22.062.91
06/09756770750764+0.92%80,400160億2351万+1.6%22.152.92
06/08740763736757+3.7%163,500158億7669万+0.66%21.952.89
06/07749749730730-3.05%160,400153億1042万-3.05%21.162.79
06/06750755746753-0.26%113,100157億9280万-0.13%21.832.88
06/03751758746755+1.62%87,300158億3475万+0.13%21.892.89
06/02758758740743-2.62%140,600155億8307万-1.59%21.542.84
06/01755767753763+1.19%151,000160億253万+0.93%22.122.92
05/317537647497540%104,200158億1377万-0.4%21.862.88
05/30749757741754+2.03%77,400158億1377万-0.53%21.862.88
05/27752754730739-1.34%147,300154億9918万-2.64%21.432.82
05/26743760743749+0.81%97,200157億891万-1.71%21.722.86
05/25763764743743-3.26%141,400155億8307万-2.88%21.542.84
05/24804804765768-2.66%347,600161億740万-0.13%22.272.93
05/23773789764789+3.82%161,300165億4783万+2.2%22.883.01
05/20744760742760+1.33%95,100159億3961万-1.68%22.032.9
05/19732761732750-1.32%137,300157億2988万-3.23%21.742.87
05/18732762730760+4.68%181,300159億3961万-2.44%22.032.9
05/17747751721726-4.72%239,800152億2652万-7.16%21.052.77
05/16745777733762+3.25%286,500159億8156万-3.18%22.092.91
05/13727738722738+2.36%176,100154億7820万-6.58%21.42.82
05/12749754719721-4.5%219,700151億2166万-9.08%20.92.76
05/11735760730755+2.86%148,700158億3475万-5.27%21.892.89
05/10738742714734-2%310,300153億9431万-8.14%21.282.8
05/09780793748749-3.35%432,100157億891万-6.72%21.722.86
05/06780780766775-0.26%106,400162億5421万-3.49%22.472.96
05/02783793774777+1.17%117,100162億9616万-3.24%22.532.97
04/28753768750768+1.86%86,000161億740万-4.36%22.272.93
04/27760764748754-2.58%137,900158億1377万-6.1%21.862.88
04/26765776763774+1.84%75,400162億2276万-3.73%22.432.96
04/25761769758760-1.94%134,000159億2932万-5.47%22.022.9
04/22770776755775-0.51%147,700162億4372万-3.73%22.452.96
04/21792796772779-0.38%105,400163億2444万-3.11%22.572.97
04/20805805782782-1.88%106,400163億8731万-2.74%22.652.99
04/19795804789797+0.13%130,100167億164万-0.62%23.093.04
04/18829832785796-3.28%319,100166億8069万-0.5%23.063.04
04/15835846822823-2.95%222,100172億4649万+3%23.843.14
04/14875905831848-1.4%1,036,100177億7038万+6.4%24.573.24
04/13809876806860+6.7%533,800180億2185万+8.45%24.913.28
04/12810830802806-1.1%123,900168億9024万+2.15%23.353.08
04/11853853815815-4.12%134,800170億7884万+3.43%23.613.11