株価チャート

2022/05/27~2022/10/20

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
10/202,0042,0191,9992,014-0.93%573,3002456億7794万-2.75%-0.48
10/192,0322,0452,0232,033+0.15%560,9002479億9566万-2.07%-0.48
10/182,0502,0502,0142,030+0.05%544,4002476億2970万-2.45%-0.48
10/172,0372,0472,0272,029-1.27%437,7002475億772万-2.69%-0.48
10/142,0382,0612,0232,055+2.14%653,2002506億7933万-1.49%-0.49
10/131,9952,0301,9772,012-0.3%479,2002454億3397万-3.55%-0.48
10/122,0312,0352,0112,018-1.18%683,8002461億6588万-3.4%-0.48
10/112,0402,0612,0292,042-0.63%526,3002490億9352万-2.34%-0.48
10/072,0752,0872,0452,055-2.61%554,1002506億7933万-1.77%-0.49
10/062,1102,1262,0992,110-0.19%371,9002573億8851万+0.81%-0.5
10/052,1352,1382,1082,114+0.14%426,6002578億7645万+1.05%-0.5
10/042,0842,1292,0632,111+2.98%542,2002575億1049万+1.05%-0.5
10/032,0242,0511,9992,050+0.59%375,7002500億6940万-1.82%-0.48
09/302,0752,0772,0322,038-1.21%505,7002486億558万-2.49%-0.48
09/292,0572,0702,0352,063+0.24%665,4002516億5521万-1.34%-0.49
09/282,0362,0702,0162,058+0.73%706,2002510億4529万-1.58%-0.49
09/272,0322,0722,0282,043+0.69%422,6002492億1551万-2.34%-0.48
09/262,0502,0502,0192,029-2.55%612,4002475億772万-3.06%-0.48
09/222,0592,0842,0522,082+0.1%463,0002539億7293万-0.72%-0.49
09/212,1102,1122,0762,080-3.17%519,8002537億2896万-0.95%-0.49
09/202,1982,1982,1442,148-0.32%511,0002620億2394万+2.29%-0.51
09/162,1302,1582,1262,155+1.46%625,6002628億7784万+2.72%-0.51
09/152,1152,1262,0732,124-0.19%693,4002590億9630万+1.48%-0.5
09/142,1162,1372,1122,128-1.12%453,0002595億8424万+1.96%-0.5
09/132,1382,1602,1382,152+0.51%372,3002625億1188万+3.41%-0.51
09/122,1652,1702,1362,141-0.23%256,9002611億7005万+3.08%-0.51
09/092,1352,1552,1222,146+0.61%486,3002617億7997万+3.62%-0.51
09/082,0892,1332,0822,133+3.54%505,2002601億9417万+3.24%-0.5
09/072,0712,0782,0472,060-0.48%441,6002512億8926万+0.05%-0.49
09/062,0712,0732,0562,070-0.05%305,0002525億911万+0.68%-0.49
09/052,0582,0782,0442,071+0.44%399,7002526億3109万+0.88%-0.49
09/022,0582,0722,0362,062-0.24%486,4002515億3323万+0.59%-0.49
09/012,0662,0802,0392,067-1.05%528,4002521億4315万+0.98%-0.49
08/312,0782,1092,0772,0890%952,1002548億2682万+2.1%-0.49
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