株価チャート

2022/04/05~2022/08/30

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
08/302,0612,0962,0612,089+3.01%529,2002548億2682万+2.25%-0.49
08/292,0432,0512,0232,028-3.11%569,5002473億8573万-0.69%-0.48
08/262,1162,1232,0902,093-0.62%502,2002553億1476万+2.5%-0.49
08/252,0842,1102,0702,106+1.79%490,3002569億57万+3.24%-0.5
08/242,0652,0802,0552,069+0.73%412,1002523億8712万+1.62%-0.49
08/232,0572,0662,0472,054-0.82%341,7002505億5735万+1.03%-0.49
08/222,0802,0852,0542,071-0.81%402,7002526億3109万+1.97%-0.49
08/192,1332,1352,0782,088-1.88%589,0002547億484万+3.01%-0.49
08/182,1412,1522,1242,128-0.61%552,8002595億8424万+5.19%-0.5
08/172,1012,1422,1002,141+2.78%701,3002611億7005万+6.2%-0.51
08/162,0892,1112,0762,083-0.38%479,7002540億9491万+3.58%-0.49
08/152,0502,0952,0492,091+2.75%708,1002550億7079万+4.24%-0.49
08/121,9962,0451,9882,035+3.4%828,9002482億3963万+1.7%-0.48
08/101,9511,9791,9181,968-1.65%984,3002400億6663万-1.45%-0.47
08/092,0242,0431,9852,001-1.57%476,1002440億9214万+0.15%-0.47
08/082,0082,0432,0082,033+1.5%356,8002479億9566万+1.75%-0.48
08/051,9962,0101,9762,003-0.15%331,5002443億3611万+0.3%-0.47
08/041,9952,0131,9712,006+1.36%407,5002447億206万+0.45%-0.47
08/031,9751,9851,9631,979-0.05%366,5002414億846万-1%-0.47
08/021,9881,9951,9761,980-1.05%545,6002415億3045万-1.05%-0.47
08/012,0052,0051,9802,001+0.5%409,2002440億9214万-0.1%-0.47
07/291,9932,0131,9801,991-0.05%463,1002428億7229万-0.6%-0.47
07/282,0282,0281,9901,992-1.43%468,2002429億9427万-0.5%-0.47
07/272,0202,0262,0042,021-0.49%437,0002465億3184万+1.05%-0.48
07/262,0462,0522,0302,031-0.73%343,4002477億5169万+1.65%-0.48
07/252,0502,0702,0432,046-0.2%341,9002495億8146万+2.56%-0.48
07/222,0322,0602,0282,050+1.18%473,0002500億6940万+2.86%-0.48
07/212,0262,0422,0212,026+0.15%436,3002471億4176万+1.66%-0.48
07/202,0202,0292,0032,023+1.51%453,1002467億7581万+1.4%-0.48
07/192,0102,0121,9851,993+0.35%361,6002431億1626万-0.2%-0.47
07/151,9952,0071,9721,986+0.51%437,6002422億6236万-0.6%-0.47
07/141,9811,9871,9681,976-0.85%389,8002410億4251万-1.3%-0.47
07/131,9851,9981,9701,993+2.05%434,4002431億1626万-0.4%-0.47
07/121,9811,9861,9511,953-2.69%602,9002382億3685万-2.35%-0.46
07/111,9862,0121,9672,007+2.35%435,7002448億2405万+0.35%-0.47
07/081,9701,9891,9611,961-0.86%789,9002392億1273万-1.85%-0.46
07/071,9551,9891,9381,978+2.12%568,2002412億8648万-0.95%-0.47
07/061,9681,9781,9281,937-2.81%678,9002362億8509万-2.91%-0.46
07/051,9962,0111,9851,993+0.2%336,9002431億1626万-0.15%-0.47
07/042,0032,0181,9781,989-0.5%393,3002426億2832万-0.25%-0.47
07/012,0312,0441,9911,999-1.28%409,7002438億4817万+0.35%-0.47
06/302,0152,0312,0032,025-0.49%520,2002470億1978万+1.81%-0.48
06/292,0402,0462,0232,0350%689,0002482億3963万+2.62%-0.48
06/282,0402,0662,0302,035+0.49%483,2002482億3963万+2.93%-0.48
06/272,0292,0552,0112,025+1.3%546,5002470億1978万+2.74%-0.48
06/241,9641,9991,9481,999+1.52%510,5002438億4817万+1.68%-0.47
06/231,9401,9881,9401,969+0.41%480,5002401億8861万+0.36%-0.47
06/221,9611,9711,9431,961-0.15%535,6002392億1273万+0.05%-0.46
06/211,9621,9771,9501,964+0.56%532,1002395億7869万+0.2%-0.46
06/202,0012,0021,9481,953-1.76%396,0002382億3685万-0.36%-0.46
06/171,9852,0071,9731,988-3.59%911,4002425億633万+1.27%-0.47
06/162,0592,0922,0552,062+0.15%614,1002515億3323万+4.99%-0.49
06/152,0682,0882,0442,059-0.96%838,0002511億6727万+4.84%-0.49
06/142,0332,0812,0302,079+2.72%961,6002536億697万+5.86%-0.49
06/132,0472,0571,9992,024-2.79%778,8002468億9779万+3%-0.48
06/101,9802,1391,9582,082+6.77%2,797,5002539億7293万+5.79%-0.49
06/091,9471,9571,9401,950-0.66%431,0002378億7090万-0.96%-0.46
06/081,9751,9751,9571,963-0.3%414,3002394億5670万-0.66%-0.46
06/071,9621,9721,9501,969+1.34%407,3002401億8861万-0.61%-0.47
06/061,9271,9481,9261,943+0.21%259,7002370億1700万-2.07%-0.46
06/031,9681,9721,9311,939-0.21%407,4002365億2906万-2.46%-0.46
06/021,9511,9571,9401,943-1.02%398,1002370億1700万-2.41%-0.46
06/011,9321,9671,9261,963+1.97%428,8002394億5670万-1.65%-0.46
05/311,9261,9481,9171,925-1.28%1,197,2002348億2127万-3.8%-0.46
05/301,9131,9591,9071,950+2.15%1,051,5002378億7090万-2.79%-0.46
05/271,9031,9151,8971,909+0.74%547,5002328億6951万-4.88%-0.45
05/261,8831,9161,8831,895+1.34%568,6002311億6172万-5.67%-0.45
05/251,8811,9031,8611,870-0.64%828,6002281億1209万-7.06%-0.44
05/241,9041,9081,8771,882-1.05%693,7002295億7591万-6.65%-0.45
05/231,9141,9441,9001,902-0.16%572,8002320億1561万-5.75%-0.45
05/201,9181,9221,8961,905-0.94%662,6002323億8157万-5.69%-0.45
05/191,9001,9271,8911,923-1.38%749,8002345億7730万-4.9%-0.45
05/181,9771,9871,9461,950-1.66%594,7002378億7090万-3.66%-0.46
05/172,0042,0261,9771,983-1.44%565,0002418億9640万-2.03%-0.47
05/162,0332,0351,9982,012-0.74%669,0002454億3397万-0.59%-0.48
05/132,0062,0351,9862,027-1.41%1,093,7002472億6375万+0.1%-0.48
05/122,0862,0892,0522,056+0.05%662,6002508億132万+1.48%-0.49
05/112,0752,0772,0362,055-2.56%649,7002506億7933万+1.43%-0.49
05/102,0892,1152,0772,109+0.72%615,2002572億6652万+4.2%-0.5
05/092,0942,1102,0812,094-0.71%570,7002554億3675万+3.61%-0.5
05/062,1062,1382,0842,109-0.52%1,176,5002572億6652万+4.51%-0.5
05/022,0872,1292,0762,120+0.76%620,8002586億836万+5.21%-0.5
04/282,0412,1042,0322,104+3.95%858,7002566億5660万+4.57%-0.5
04/272,0152,0392,0102,024-0.93%1,059,8002468億9779万+0.7%-0.48
04/262,0182,0622,0102,043+1.04%602,6002492億1551万+1.49%-0.48
04/252,0102,0251,9982,022-1.89%593,7002466億5382万+0.4%-0.48
04/222,0772,0832,0582,061-1.34%323,7002514億1124万+2.23%-0.49
04/212,0622,0972,0622,089+1.8%802,8002548億2682万+3.67%-0.49
04/202,0292,1032,0252,052+3.17%1,409,0002503億1338万+1.99%-0.49
04/191,9721,9901,9571,989+1.53%488,6002426億2832万-1.04%-0.47
04/181,9411,9601,9351,959+0.26%216,2002389億6876万-2.49%-0.46
04/151,9781,9841,9531,954-0.81%319,2002383億5884万-2.64%-0.46
04/141,9571,9721,9511,970+1.13%308,8002403億1060万-1.79%-0.47
04/131,9471,9571,9351,948+0.1%443,2002376億2693万-2.7%-0.46
04/121,9761,9821,9351,946-0.66%440,5002373億8296万-2.65%-0.46
04/111,9601,9751,9411,959-0.15%579,3002389億6876万-2.1%-0.46
04/081,9631,9811,9461,962-0.05%572,0002393億3472万-2.1%-0.46
04/071,9531,9681,9251,963-0.66%456,8002394億5670万-2.29%-0.46
04/061,9992,0151,9761,976-2.71%765,3002410億4251万-1.79%-0.47
04/052,0572,0612,0122,031-0.88%405,6002477億5169万+0.45%-0.48