株価チャート

2022/05/24~2022/10/17

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
10/172,2962,3152,2902,308-0.43%410,6003913億1927万+0.65%8.080.6
10/142,3102,3322,2832,318+1.85%807,9003930億1476万+1.05%8.110.61
10/132,2572,2892,2522,276+1.11%611,2003858億9370万-0.74%7.970.6
10/122,2612,2802,2492,251-0.62%450,5003816億5498万-1.83%7.880.59
10/112,2582,2832,2322,265-0.53%708,6003840億2866万-1.26%7.930.59
10/072,2692,2862,2532,277-0.91%530,1003860億6325万-0.78%7.970.6
10/062,2902,3142,2902,298+0.48%426,7003896億2378万+0.13%8.040.6
10/052,3072,3092,2742,287+0.04%545,4003877億5874万-0.35%80.6
10/042,3012,3032,2672,286+1.42%585,1003875億8919万-0.35%80.6
10/032,2002,2552,1992,254+1.71%591,2003821億6362万-1.79%7.890.59
09/302,2732,2732,2022,216-1.86%877,3003757億2076万-3.48%7.760.55
09/292,2652,2712,2332,258+1.76%430,8003828億4182万-1.78%7.90.56
09/282,2342,2582,1902,219-1.51%918,6003762億2941万-3.52%7.770.55
09/272,2402,2732,2292,253+1.9%811,8003819億9407万-2.17%7.880.56
09/262,2382,2452,2112,211-2.94%640,7003748億7301万-4.08%7.740.55
09/222,2752,2862,2392,278+0.09%475,5003862億3280万-1.3%7.970.57
09/212,3252,3252,2732,276-2.74%536,2003858億9370万-1.39%7.970.57
09/202,3322,3592,3222,340+1.04%647,6003967億4484万+1.43%8.190.58
09/162,2992,3162,2772,316+0.39%823,5003926億7567万+0.65%8.110.58
09/152,3272,3292,2902,307-0.9%573,8003911億4972万+0.48%8.070.58
09/142,3152,3642,3142,328-1.98%847,2003947億1026万+1.79%8.150.58
09/132,3762,3842,3552,375-0.08%497,4004026億7906万+4.53%8.310.59
09/122,3922,3922,3732,377-0.21%338,8004030億1816万+5.27%8.320.59
09/092,3782,3952,3622,382+0.55%730,0004038億6591万+6.29%8.340.59
09/082,3402,3742,3312,369+1.94%734,6004016億6177万+6.52%8.290.59
09/072,3342,3392,3032,324+0.74%871,0003940億3206万+5.3%8.130.58
09/062,2872,3212,2742,307+1.54%619,3003911億4972万+5.2%8.070.58
09/052,2662,2812,2632,272-0.22%401,5003852億1551万+4.27%7.950.57
09/022,2852,2852,2652,277-0.13%406,2003860億6325万+5.12%7.970.57
09/012,2802,2882,2672,280-0.39%587,5003865億7190万+5.9%7.980.57
08/312,2752,2972,2752,289+0.13%646,2003880億9784万+6.96%8.010.57
08/302,3062,3062,2622,286+0.66%396,7003875億8919万+7.37%80.57
08/292,2592,2792,2552,271-1.39%413,1003850億4596万+7.27%7.950.57
08/262,3002,3142,2962,303+0.66%369,5003904億7153万+9.3%8.060.57
08/252,3002,3062,2852,288-0.44%355,7003879億2829万+9.26%8.010.57
08/242,2962,3272,2862,298+0.83%606,7003896億2378万+10.43%8.040.57
08/232,2702,3032,2622,279-0.78%609,3003864億235万+10.2%7.980.57
08/222,2712,3082,2702,297+0.09%508,0003894億5423万+11.89%8.040.57
08/192,2902,3042,2742,295+0.22%585,8003891億1514万+12.56%8.030.57
08/182,2662,3022,2602,290+0.88%681,6003882億6739万+13.2%8.010.57
08/172,2452,2892,2342,270+1.2%828,4003848億7641万+13.05%7.940.57
08/162,2182,2582,2062,243+1.59%995,4003802億9858万+12.43%7.850.56
08/152,1802,2192,1742,208+1.47%1,000,4003743億6437万+11.4%7.730.55
08/122,2462,2562,1512,176+3.82%2,419,1003689億3880万+10.46%7.620.54
08/101,9502,1171,8932,096+7.21%3,477,3003553億7487万+7.21%7.340.52
08/091,9901,9901,9381,955-2.59%785,1003314億6845万+0.51%6.840.49
08/081,9612,0151,9572,007+2.24%495,9003402億8500万+3.51%7.020.5
08/051,9411,9761,9391,963-0.1%377,6003328億2484万+1.66%6.870.49
08/041,9721,9721,9441,965+1.08%338,8003331億6394万+2.02%6.880.49
08/031,9511,9541,9321,944-1.02%284,0003296億341万+1.25%6.80.48
08/021,9421,9711,9381,964+0.05%392,8003329億9439万+2.45%6.870.49
08/011,9491,9691,9461,963+1.34%380,3003328億2484万+2.61%6.870.49
07/291,9601,9601,9331,937-0.67%432,4003284億1656万+1.47%6.780.48
07/281,9791,9791,9461,950-0.91%560,6003306億2070万+2.36%6.820.49
07/271,9951,9991,9591,968-2.24%480,3003336億7259万+3.47%6.890.49
07/262,0002,0171,9942,013+1.26%409,3003413億230万+6.28%7.040.5
07/251,9922,0271,9851,988-0.75%516,7003370億6357万+5.69%6.960.5
07/221,9912,0111,9802,003+0.35%581,0003396億680万+7.11%7.010.5
07/211,9721,9971,9701,996+1.47%627,2003384億1996万+7.31%6.990.5
07/201,9751,9881,9601,967+0.82%959,6003335億304万+6.38%6.880.49
07/191,9421,9571,9331,951+1.46%482,7003307億9025万+6.09%6.830.49
07/151,9371,9401,9151,923-0.36%461,3003260億4288万+5.02%6.730.48
07/141,9031,9361,8951,930+0.99%395,2003272億2972万+5.64%6.750.48
07/131,9351,9491,9051,911+0.1%500,4003240億829万+4.88%6.690.48
07/121,9231,9301,9021,909-1.45%570,0003236億6919万+5.06%6.680.48
07/111,9651,9721,9351,937+0.94%775,6003284億1656万+6.9%6.780.48
07/081,9521,9591,9191,919+0.37%1,478,0003253億6468万+6.32%6.720.48
07/071,8241,9261,8221,912+6.1%1,623,6003241億7784万+6.34%6.690.48
07/061,8051,8261,7981,802-1.91%1,042,4003055億2744万+0.5%6.310.45
07/051,8311,8511,8241,837+1.44%559,4003114億6166万+2.63%6.430.46
07/041,8301,8301,7941,811+0.39%518,6003070億5338万+1.57%6.340.45
07/011,8261,8401,7951,804-1.8%904,5003058億6654万+1.52%6.310.45
06/301,8271,8491,8171,837+0.71%875,6003114億6166万+3.79%6.430.46
06/291,8301,8471,8231,824-2.56%1,628,3003092億5752万+3.58%6.380.45
06/281,8671,8761,8521,872+0.65%820,6003173億9587万+6.85%6.550.47
06/271,9001,9071,8441,860+0.05%854,6003153億6129万+6.71%6.510.46
06/241,8501,8761,8221,859+0.49%1,212,8003151億9174万+7.15%6.50.46
06/231,8791,8881,8431,850-0.64%1,046,0003136億6579万+7.18%6.470.46
06/221,8101,8771,7961,862+5.08%1,770,8003157億38万+8.38%6.510.46
06/211,7661,7801,7021,772+5.1%1,175,8003004億4097万+3.57%6.20.44
06/201,7231,7311,6731,686-1.11%558,1002858億5975万-1.23%5.90.42
06/171,7241,7311,6861,705-3.34%2,052,6002890億8118万-0.06%5.960.42
06/161,7621,7771,7501,764+2.44%431,9002990億8457万+3.34%6.170.44
06/151,7231,7461,7211,722-0.17%668,1002919億6351万+1.12%6.020.43
06/141,7311,7351,7051,725-1.54%589,0002924億7216万+1.47%6.030.43
06/131,7541,7681,7321,752-2.99%652,6002970億4998万+3.06%6.130.44
06/101,7911,8121,7681,806+0.28%673,2003062億564万+6.36%6.320.45
06/091,8011,8101,7861,801+0.39%558,8003053億5789万+6.25%6.30.45
06/081,8081,8101,7871,794+0.5%608,1003041億7105万+5.97%6.280.45
06/071,7701,8011,7681,785+1.31%659,0003026億4510万+5.62%6.240.44
06/061,7471,7681,7411,762+0.23%484,7002987億4548万+4.57%6.160.44
06/031,7741,7741,7481,758-0.4%563,0002980億6728万+4.46%6.150.44
06/021,7481,7651,7391,765+1.26%570,9002992億5412万+5%6.170.44
06/011,6851,7431,6851,743+5.38%950,1002955億2404万+3.81%6.10.43
05/311,6421,6781,6381,654-0.54%867,8002804億3417万-1.55%5.790.41
05/301,6451,6661,6321,663+2.78%1,100,0002819億6012万-1.19%5.820.41
05/271,6371,6461,6141,618+0.31%473,6002743億3041万-3.98%5.660.4
05/261,6091,6361,6081,613-0.12%854,6002734億8266万-4.39%5.640.4
05/251,6311,6421,6121,615-1.58%792,8002738億2176万-4.49%5.650.4
05/241,6711,6711,6331,641-0.67%764,8002782億3004万-3.13%5.740.41