株価チャート

2022/04/19~2022/09/13

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
09/131,3451,3451,3311,331-1.04%10,900421億7400万-2.42%6.470.56
09/121,3521,3571,3401,345+0.22%15,200426億1760万-1.54%6.540.57
09/091,3381,3501,3341,342-0.52%35,700425億2255万-1.9%6.530.57
09/081,3251,3521,3191,349+1.97%37,800427億4435万-1.46%6.560.57
09/071,3301,3311,3111,323-1.27%29,900419億2051万-3.36%6.440.56
09/061,3491,3541,3311,340-0.67%42,900424億5917万-2.33%6.520.57
09/051,3381,3511,3381,349+0.45%22,600427億4435万-1.82%6.560.57
09/021,3481,3481,3301,343-0.52%33,900425億5423万-2.4%6.530.57
09/011,3591,3631,3491,350-1.03%45,500427億7603万-2.03%6.570.57
08/311,3671,3721,3601,364-1.37%35,000432億1964万-1.16%6.640.58
08/301,3901,3901,3671,383+0.88%21,700438億2167万0%6.730.58
08/291,3701,3821,3591,371-0.94%55,900434億4144万-0.87%6.670.58
08/261,3871,3951,3821,384-0.29%17,800438億5336万0%6.730.58
08/251,3951,3951,3821,3880%21,200439億8010万+0.36%6.750.59
08/241,3771,3881,3731,388+1.02%17,700439億8010万+0.36%6.750.59
08/231,3861,3861,3711,374-1.01%20,100435億3650万-0.51%6.680.58
08/221,3761,3971,3721,388+0.51%21,400439億8010万+0.51%6.750.59
08/191,3851,3861,3771,381+0.58%10,500437億5830万+0.15%6.720.58
08/181,3871,3871,3731,373-1.44%15,400435億481万-0.36%6.680.58
08/171,3831,3991,3831,393+1.9%33,300441億3853万+1.09%6.780.59
08/161,3761,3761,3611,367-0.65%26,700433億1470万-0.65%6.650.58
08/151,3851,3851,3721,376-0.29%26,200435億9987万+0.15%6.690.58
08/121,3711,3881,3541,380+1.69%46,600437億2661万+0.58%6.710.58
08/101,3621,3741,3481,357-0.51%23,400429億9784万-0.8%6.60.57
08/091,3811,3841,3631,364-1.45%32,300432億1964万-0.15%6.640.58
08/081,3771,3941,3691,384-0.5%28,400438億5336万+1.54%6.730.58
08/051,3521,3911,3521,391+1.83%50,800440億7516万+2.43%6.770.59
08/041,3541,3671,3541,366+0.44%16,800432億8301万+0.81%6.640.58
08/031,3781,3781,3511,360-1.31%30,800430億9289万+0.67%6.620.57
08/021,3961,3961,3731,378-1.99%31,800436億6324万+2.15%6.70.58
08/011,4001,4061,3881,406+0.93%29,500445億5045万+4.54%6.840.59
07/291,4091,4091,3861,393-0.14%32,100441億3853万+3.96%6.780.59
07/281,4001,4081,3921,395-0.85%45,100442億190万+4.49%6.790.59
07/271,4181,4181,4021,407-0.78%16,800445億8213万+5.87%6.840.59
07/261,4061,4191,3971,418+1.29%57,200449億3068万+7.1%6.90.6
07/251,3891,4051,3771,400+1.67%63,400443億6033万+6.3%6.810.59
07/221,3691,3821,3651,377+0.29%32,500436億3156万+4.95%6.70.58
07/211,3661,3771,3611,373-0.15%26,200435億481万+4.89%6.680.58
07/201,3701,3771,3661,375+1.7%46,300435億6818万+5.28%6.690.58
07/191,3691,3691,3451,352-0.81%17,100428億3941万+3.76%6.580.57
07/151,3621,3721,3471,363+0.89%25,500431億8795万+4.69%6.630.57
07/141,3451,3561,3401,351+0.45%31,900428億772万+4%6.570.57
07/131,3781,3781,3451,345-2.25%48,000426億1760万+3.7%6.540.57
07/121,3661,3861,3561,376+2.99%168,400435億9987万+6.17%6.690.58
07/111,3201,3461,3201,336+0.91%50,400423億3243万+3.17%6.50.56
07/081,3231,3401,3201,324+0.08%61,400419億5220万+2.32%6.440.56
07/071,3051,3291,3051,323+2.56%52,700419億2051万+2.24%6.440.56
07/061,2811,3071,2781,290-0.08%44,100408億7488万-0.31%6.280.54
07/051,3051,3051,2911,291-0.31%22,300409億656万-0.31%6.280.54
07/041,2891,3021,2821,295+1.49%51,200410億3331万-0.08%6.30.55
07/011,3061,3061,2671,276-1.69%36,400404億3127万-1.54%6.210.54
06/301,2851,3131,2851,298+1.17%43,300411億2836万+0.08%6.310.55
06/291,2971,3081,2731,283-1.23%163,600406億5308万-1%6.240.54
06/281,2761,3011,2761,299+0.7%36,800411億6005万+0.31%6.320.55
06/271,2981,3071,2721,290+0.94%51,800408億7488万-0.23%6.280.54
06/241,2621,2781,2611,278+1.67%33,900404億9465万-0.93%6.220.54
06/231,2531,2661,2501,257+0.08%28,500398億2924万-2.41%6.110.53
06/221,2651,2731,2561,256-1.02%21,400397億9755万-2.41%6.110.53
06/211,2681,2741,2551,269+1.2%53,100402億947万-1.25%6.170.54
06/201,2761,2771,2531,254-1.65%27,400397億3418万-2.34%6.10.53
06/171,2621,2831,2501,275-1.24%56,400403億9959万-0.62%6.20.54
06/161,2991,3111,2901,291-0.92%60,600409億656万+0.78%6.280.54
06/151,3051,3171,3031,303-0.23%43,100412億8679万+1.96%6.340.55
06/141,3021,3161,2981,306-0.23%39,500413億8185万+2.43%6.350.55
06/131,2901,3141,2901,309-0.15%35,200414億7691万+2.91%6.370.55
06/101,2901,3231,2901,311+0.77%54,900415億4028万+3.31%6.380.55
06/091,3121,3121,3001,301-1.44%41,300412億2342万+2.85%6.330.55
06/081,3401,3461,3121,320-0.9%45,300418億2546万+4.6%6.420.56
06/071,3211,3511,3211,332+1.37%56,700422億569万+5.88%6.480.56
06/061,3321,3351,3101,314-1.57%67,200416億3534万+5.04%6.390.55
06/031,3201,3401,3201,335+1.68%66,800423億74万+7.23%6.490.56
06/021,3291,3291,3081,313-0.23%34,600416億365万+6.14%6.390.55
06/011,3071,3311,3071,316+0.69%61,800416億9871万+6.82%6.40.56
05/311,2911,3131,2901,307+0.31%94,700414億1354万+6.61%6.360.55
05/301,3011,3071,2831,303+0.77%162,500412億8679万+6.8%6.340.55
05/271,3001,3011,2811,293+0.94%51,800409億6993万+6.51%6.290.55
05/261,2771,2921,2601,281+1.75%67,400405億8970万+6.04%6.230.54
05/251,2551,2681,2431,259+1.53%51,500398億9261万+4.66%6.120.53
05/241,2491,2491,2351,240+0.08%38,500392億9058万+3.25%6.030.52
05/231,2361,2451,2221,239+1.06%36,800392億5889万+3.42%6.030.52
05/201,2151,2261,2031,226+0.82%48,800388億4698万+2.68%5.960.52
05/191,2001,2201,1881,216-0.49%61,500385億3012万+2.01%5.920.51
05/181,2251,2351,2161,222-1.29%30,700387億2023万+2.6%5.940.52
05/171,2211,2381,2211,238+1.06%29,800392億2721万+4.12%6.020.52
05/161,2491,2491,2181,225-0.41%40,300388億1529万+3.03%5.960.52
05/131,2251,2311,2021,230+0.65%65,300389億7372万+3.45%5.980.52
05/121,2271,2291,2151,222-0.41%51,100387億2023万+2.78%5.940.52
05/111,2411,2431,2191,227-0.49%57,200388億7866万+3.11%5.970.52
05/101,2301,2461,2111,233+1.31%63,700390億6878万+3.61%60.52
05/091,2231,2341,2161,217-0.41%55,700385億6180万+2.27%5.920.51
05/061,2201,2291,2121,222+0.16%59,600387億2023万+2.43%5.940.52
05/021,2271,2271,2101,220+0.41%35,200386億5686万+2.09%5.930.51
04/281,1621,2211,1601,215+5.19%98,200384億9843万+1.42%5.910.51
04/271,1501,1591,1401,155-0.6%144,900365億9727万-3.75%5.620.49
04/261,1561,1761,1551,162+1.13%40,900368億1907万-3.65%5.650.49
04/251,1661,1661,1491,149-2.46%46,800364億716万-5.12%5.590.48
04/221,1711,1821,1591,178-0.25%35,900373億2605万-3.13%5.730.5
04/211,1651,1871,1651,181+1.9%54,700374億2111万-3.28%5.740.5
04/201,1451,1611,1451,159+1.22%38,000367億2402万-5.31%5.640.49
04/191,1511,1511,1381,145+0.44%19,900362億8041万-6.83%5.570.48