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
09/201,4201,4521,4201,439+1.41%10,900295億5907万+0.63%11.650.85
09/161,4371,4371,4191,419-1.66%6,300291億4824万-0.63%11.490.84
09/151,4471,4501,4331,443+0.14%10,100296億4124万+0.98%11.680.85
09/141,4321,4621,4301,441-0.76%10,900296億15万+0.77%11.660.85
09/131,4491,4561,4441,452+0.9%6,500298億2611万+1.54%11.750.86
09/121,4631,4631,4331,439-0.76%7,400295億5907万+0.63%11.650.85
09/091,4691,4721,4501,450-1.89%21,300297億8503万+1.33%11.740.86
09/081,4301,4781,4221,478+4.6%39,400303億6018万+3.36%11.960.87
09/071,4281,4421,4081,413-2.08%16,700290億2499万-1.12%11.440.84
09/061,4231,4511,4231,443+1.98%23,800296億4124万+0.91%11.680.85
09/051,4051,4191,4041,415-0.56%9,600290億6608万-1.05%11.450.84
09/021,4271,4281,4111,4230%18,100292億3041万-0.56%11.520.84
09/011,4281,4451,4211,423-1.73%15,700292億3041万-0.63%11.520.84
08/311,4211,4511,4201,448+0.35%14,600297億4394万+1.05%11.720.86
08/301,4381,4431,4311,443+1.12%12,300296億4124万+0.7%11.680.85
08/291,4191,4361,3991,427-0.83%16,600293億1257万-0.35%11.550.84
08/261,4371,4401,4291,439+0.14%8,400295億5907万+0.49%11.650.85
08/251,4291,4401,4201,437+0.49%10,600295億1799万+0.42%11.630.85
08/241,4171,4351,4121,430+0.7%13,900293億7420万0%11.580.85
08/231,4351,4351,4131,420-0.98%10,600291億6878万-0.56%11.490.84
08/221,4031,4341,3961,434+2.43%20,100294億5636万+0.63%11.610.85
08/191,4051,4151,3971,400+0.79%9,600287億5796万-1.62%11.330.83
08/181,4001,4011,3861,389-0.79%11,500285億3200万-2.25%11.240.82
08/171,3981,4091,3941,400+0.5%8,500287億5796万-1.41%11.330.83
08/161,4031,4031,3901,3930%17,000286億1417万-1.9%11.280.82
08/151,4501,4501,3921,393-3.8%31,900286億1417万-1.83%11.280.82
08/121,4631,4661,4381,448-1.03%19,300297億4394万+2.04%11.720.86
08/101,4391,4661,4391,463+0.97%14,400300億5206万+3.32%11.840.87
08/091,4451,4631,4441,449-0.41%10,000297億6448万+2.55%11.730.86
08/081,4461,4551,4391,455+0.07%12,500298億8773万+3.19%11.780.86
08/051,4391,4551,4381,454+1.04%26,400298億6719万+3.34%11.770.86
08/041,4401,4501,4271,439+0.07%17,000295億5907万+2.49%11.650.85
08/031,4371,4491,4281,438-0.07%12,900295億3853万+2.57%11.640.85
08/021,4531,4541,4321,439-1.51%11,000295億5907万+2.64%11.650.85
08/011,4421,4611,4311,461+1.46%10,500300億1098万+4.21%11.830.86
07/291,4441,4491,4251,440-0.14%9,000295億7961万+2.71%11.660.85
07/281,4391,4421,4141,442+0.21%11,000296億2069万+2.93%11.670.85
07/271,4641,4641,4371,439-1.03%11,400295億5907万+2.79%11.650.85
07/261,4211,4541,4151,454+2.25%31,200298億6719万+4.01%11.770.86
07/251,4281,4281,4141,422-0.49%5,000292億987万+1.86%11.510.84
07/221,4201,4301,4171,429+1.35%18,300293億5366万+2.44%11.570.85
07/211,3971,4121,3951,410+0.57%8,300289億6337万+1.15%11.410.83
07/201,3901,4021,3821,402+1.74%15,000287億9904万+0.65%11.350.83
07/191,3631,3781,3581,378+1.25%12,400283億604万-1.22%11.150.82
07/151,3721,3861,3601,361-0.29%5,400279億5684万-2.58%11.020.81
07/141,3681,3711,3601,365-0.58%6,500280億3901万-2.57%11.050.81
07/131,3601,3771,3601,373+0.88%11,700282億334万-2.21%11.110.81
07/121,3761,3801,3601,361-1.8%15,100279億5684万-3.2%11.020.81
07/111,3871,4041,3501,386+0.87%34,200284億7038万-1.63%11.220.82
07/081,3821,3961,3701,374-0.72%25,900282億2388万-2.55%11.120.81
07/071,3871,3901,3761,3840%10,700284億2929万-1.91%11.20.82
07/061,3661,3871,3661,384+0.58%17,300284億2929万-1.98%11.20.82
07/051,3921,3921,3691,376-1.01%17,000282億6496万-2.62%11.140.81
07/041,3731,3931,3651,390+1.31%12,800285億5254万-1.77%11.250.82
07/011,3751,3821,3611,372+0.15%16,900281億8280万-3.11%11.110.81
06/301,3921,4051,3701,370-1.72%24,300281億4171万-3.32%11.090.81
06/291,4001,4191,3901,394-3.8%49,200286億3471万-1.76%11.250.82
06/281,4261,4501,4261,449+0.98%31,400297億6448万+2.11%11.690.85
06/271,4611,4681,4281,435-0.97%24,400294億7690万+1.27%11.580.85
06/241,4371,4501,4311,449+2.04%29,200297億6448万+2.33%11.690.85
06/231,4341,4351,4151,4200%19,900291億6878万+0.42%11.460.84
06/221,4041,4241,4041,420+1.21%24,100291億6878万+0.57%11.460.84
06/211,4001,4131,3971,403+1.08%16,300288億1958万-0.5%11.320.83
06/201,3931,4041,3751,388-0.22%18,700285億1146万-1.42%11.20.82
06/171,4071,4071,3891,391-2.04%24,200285億7308万-1%11.220.82
06/161,4071,4271,4071,420+2.01%21,800291億6878万+1.21%11.460.84
06/151,4321,4351,3921,392-2.66%36,100285億9362万-0.5%11.230.82
06/141,4421,4421,4161,430-1.31%42,200293億7420万+2.29%11.540.84
06/131,4361,4491,4201,449+0.21%34,600297億6448万+3.87%11.690.85
06/101,4291,4471,4151,446+0.49%28,200297億286万+3.95%11.670.85
06/091,4371,4461,4291,4390%31,800295億5907万+3.67%11.610.85
06/081,4271,4431,4201,439+1.34%23,100295億5907万+3.82%11.610.85
06/071,4131,4261,4061,420+0.71%33,300291億6878万+2.75%11.460.84
06/061,3991,4161,3921,410+0.5%23,700289億6337万+2.32%11.370.83
06/031,4141,4251,4001,403-0.78%19,200288億1958万+1.96%11.320.83
06/021,4011,4251,3911,414-0.07%37,100290億4553万+2.99%11.410.83
06/011,4041,4181,3991,415+0.35%42,600290億6608万+3.28%11.420.83
05/311,4141,4201,4041,410-0.28%17,600289億6337万+3.15%11.370.83
05/301,4331,4391,4081,414-0.07%57,600290億4553万+3.59%11.410.83
05/271,4251,4251,4051,415+0.21%16,200290億6608万+3.89%11.420.83
05/261,4001,4121,3991,412+1.07%20,600290億445万+3.9%11.390.83
05/251,3861,4091,3771,397+0.87%24,200286億9633万+3.02%11.270.82
05/241,4251,4251,3821,385-2.74%24,500284億4983万+2.21%11.170.82
05/231,4101,4241,4101,424+1.93%23,200292億5095万+5.17%11.490.84
05/201,3791,3991,3731,397+1.97%38,200286億9633万+3.4%11.270.82
05/191,3581,3701,3481,370+0.37%18,200281億4171万+1.48%11.050.81
05/181,3521,3651,3501,365+1.26%15,800280億3901万+1.04%11.010.81
05/171,3311,3511,3281,348+1.28%22,000276億8980万-0.3%10.870.8
05/161,3521,3591,3261,331+0.08%20,000273億4060万-1.7%10.740.79
05/131,3171,3341,3171,330+0.83%23,200273億2006万-2.06%10.730.78
05/121,3661,3671,3191,319-3.44%15,300270億9410万-3.09%10.640.78
05/111,3481,3731,3451,366+0.66%17,400280億5955万+0.07%11.020.81
05/101,3411,3661,3331,357+0.67%13,300278億7467万-0.73%10.950.8
05/091,3801,3801,3481,348-2.32%15,500276億8980万-1.68%10.870.8
05/061,3841,3841,3691,380+0.29%12,900283億4713万+0.44%11.130.81
05/021,3621,3831,3581,376+1.55%17,600282億6496万0%11.10.81
04/281,3161,3601,3101,355+4.07%30,100278億3359万-1.67%10.930.8
04/271,3261,3431,3021,302-4.62%80,100267億4490万-5.79%10.50.77
04/261,3341,3711,3341,365+2.55%17,100280億3901万-1.59%11.010.81
04/251,3351,3441,3281,331-0.45%11,500273億4060万-4.24%10.740.79