株価チャート

2022/04/21~2022/09/15

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
09/152,9242,9372,9112,928+0.45%473,0005978億2533万+2.09%8.981.09
09/142,9152,9482,8952,915-1.19%1,125,3005951億7105万+1.92%8.941.08
09/132,9602,9672,9292,950-0.87%1,252,2006023億1719万+3.44%9.051.1
09/123,0003,0152,9762,976+0.24%997,7006076億2575万+4.64%9.131.11
09/092,9542,9832,9512,969+0.68%1,342,1006061億9652万+4.84%9.11.1
09/082,9202,9492,9082,949+1.79%1,237,3006021億1301万+4.57%9.041.1
09/072,8512,8972,8472,897+1.61%983,9005914億9590万+3.17%8.881.08
09/062,8142,8542,8052,851+1.35%612,8005821億383万+1.89%8.741.06
09/052,8322,8322,8022,813-0.88%641,2005743億4517万+0.79%8.631.05
09/022,8412,8452,8202,838-0.11%707,9005794億4955万+2.01%8.71.06
09/012,8682,8752,8412,841-0.87%681,8005800億6208万+2.42%8.711.06
08/312,8352,8682,8332,866+0.28%992,6005851億6646万+3.62%8.791.07
08/302,8652,8712,8432,858+0.11%763,6005835億3306万+3.63%8.761.06
08/292,8002,8722,7982,855-0.42%1,249,9005829億2053万+3.86%8.761.06
08/262,8742,8842,8602,867-0.52%938,6005853億7064万+4.67%8.791.07
08/252,9132,9132,8742,882-0.38%1,256,7005884億3327万+5.65%8.841.07
08/242,8812,9082,8812,893+0.63%1,036,1005906億7920万+6.48%8.871.08
08/232,8732,8952,8572,875-0.83%1,111,9005870億404万+6.36%8.821.07
08/222,8582,9042,8402,899+1.65%1,458,4005919億425万+7.81%8.891.08
08/192,8352,8622,8272,852+1.06%1,280,1005823億801万+6.7%8.751.06
08/182,8062,8222,7912,822+0.32%1,060,0005761億8275万+6.25%8.651.05
08/172,8062,8262,7922,813+1.74%1,118,8005743億4517万+6.55%8.631.05
08/162,7442,7712,7172,765-0.75%1,424,5005645億4475万+5.29%8.481.03
08/152,7582,7862,7542,786+1.46%895,7005688億3244万+6.66%8.541.04
08/122,7502,7762,7412,746+1.22%1,208,7005606億6542万+5.78%8.421.02
08/102,7352,7352,7012,713-0.37%795,3005539億2764万+5.16%8.321.01
08/092,7502,7632,7112,723-0.77%946,0005559億6939万+5.99%8.351.01
08/082,6952,7542,6882,744+2.01%1,187,0005602億5707万+7.31%8.411.02
08/052,6362,6972,6292,690+1.32%1,042,3005492億3161万+5.78%8.251
08/042,6562,6632,6352,655+0.38%783,5005420億8547万+4.78%8.140.99
08/032,6682,6702,6182,645-0.79%1,302,1005400億4372万+4.67%8.110.98
08/022,6302,6662,6032,666+0.23%1,238,4005443億3140万+5.71%8.180.99
08/012,7352,8162,6542,660+2.47%3,554,0005431億635万+5.77%8.160.99
07/292,6102,6102,5642,596-1.26%1,879,1005300億3913万+3.51%7.960.97
07/282,6592,6782,6262,629-0.98%1,237,3005367億7691万+5.08%8.060.98
07/272,6372,6602,6222,655-0.08%866,0005420億8547万+6.33%8.140.99
07/262,6402,6692,6262,657+0.68%911,3005424億9382万+6.71%8.150.99
07/252,6152,6492,6042,639+1.73%1,244,3005388億1866万+6.33%8.090.98
07/222,6002,6092,5852,594-0.46%907,7005296億3078万+4.68%7.950.96
07/212,5852,6112,5732,606+0.62%808,3005320億8088万+5.17%7.990.97
07/202,5902,5952,5722,590+1.29%870,0005288億1407万+4.56%7.940.96
07/192,5522,5582,5322,557+1.51%1,061,8005220億7629万+3.19%7.840.95
07/152,5142,5272,4712,519+0.52%1,233,0005143億1763万+1.53%7.720.94
07/142,4582,5212,4452,506+2.87%1,994,9005116億6335万+0.76%7.680.93
07/132,4422,4482,4212,436+1.04%846,6004973億7107万-2.25%7.470.91
07/122,4552,4562,4012,411-1.95%765,2004922億6669万-3.52%7.390.9
07/112,4692,4772,4552,459+1.53%660,4005020億6711万-1.88%7.540.91
07/082,4162,4602,4062,422+1.81%1,042,3004945億1262万-3.47%7.430.9
07/072,3832,4062,3482,379+0.81%1,173,8004857億3308万-5.33%7.30.88
07/062,3972,4032,3362,360-2.84%1,222,4004818億5375万-6.35%7.240.88
07/052,4282,4382,4082,429+0.79%756,3004959億4185万-3.88%7.450.9
07/042,4122,4222,3862,410+0.63%979,1004920億6252万-4.67%7.390.9
07/012,4582,4682,3832,395-2.76%1,110,2004889億9989万-5.3%7.340.89
06/302,4902,4962,4602,463-1.28%826,6005028億8381万-2.65%7.550.92
06/292,5182,5212,4912,495-0.87%816,8005094億1742万-1.27%7.650.93
06/282,4962,5172,4872,517+0.76%634,4005139億928万-0.24%7.720.94
06/272,5292,5302,4822,498+0.64%745,5005100億2994万-0.83%7.660.93
06/242,4592,4882,4562,482+1.18%869,0005067億6314万-1.43%7.610.92
06/232,4752,5042,4272,453-1.49%1,225,8005008億4205万-2.47%7.520.91
06/222,5302,5422,4792,490+0.24%912,2005083億9654万-0.92%7.640.93
06/212,5052,5112,4572,484+0.65%1,277,2005071億7149万-1%7.620.92
06/202,5562,5582,4482,468-2.76%999,3005039億468万-1.48%7.570.92
06/172,4912,5462,4712,538-2.05%1,401,4005181億9696万+1.52%7.780.94
06/162,6012,6362,5802,591+0.78%926,9005290億1825万+3.93%7.950.96
06/152,6392,6772,5702,571-1.76%1,564,4005249億3474万+3.63%7.880.96
06/142,5802,6222,5782,617-0.95%1,134,3005343億2681万+5.99%8.020.97
06/132,5702,6452,5582,642-0.19%1,302,8005394億3119万+7.57%8.10.98
06/102,6192,6702,6042,647+0.04%1,282,9005404億5207万+8.35%8.120.98
06/092,6412,6762,6352,646+0.99%1,146,8005402億4789万+8.93%8.110.98
06/082,5982,6362,5872,620+1.67%1,409,5005349億3933万+8.49%8.030.97
06/072,5542,5982,5492,577+1.86%1,072,5005261億5979万+7.82%7.90.96
06/062,5222,5482,5182,530+0.08%731,9005165億6355万+7.02%7.760.94
06/032,5722,5742,5152,528-1.21%1,325,3005161億5520万+8.03%7.750.94
06/022,5252,5692,5092,559+1.15%1,187,0005224億8464万+10.49%7.850.95
06/012,4702,5342,4602,530+3.56%1,615,9005165億6355万+10.43%7.760.94
05/312,4452,4912,4392,443-0.08%1,582,6004988億30万+7.72%7.490.91
05/302,4452,4512,4152,445+1.03%960,5004992億865万+8.71%7.50.91
05/272,4332,4452,4092,420+1.04%813,8004941億427万+8.57%7.420.9
05/262,3972,4102,3862,395+0.63%824,1004889億9989万+8.47%7.340.89
05/252,4252,4252,3532,380-1.9%1,776,3004859億3726万+8.73%7.30.89
05/242,4572,4632,4202,426-1.22%986,6004953億2932万+11.75%7.440.9
05/232,4342,4562,4272,456+1.53%947,5005014億5458万+14.29%7.530.91
05/202,4202,4372,4022,419+0.5%1,087,3004939億9万+13.84%7.420.9
05/192,3382,4102,3352,407+0.8%975,8004914億4999万+14.46%7.380.9
05/182,3972,4132,3652,388+0.51%1,148,9004875億7066万+14.75%7.320.89
05/172,3502,3872,3452,376+1.67%951,9004851億2056万+15.34%7.290.88
05/162,4182,4182,3212,337-1.31%1,334,7004771億5772万+14.5%7.170.87
05/132,3052,3702,2782,368+2.51%1,737,3004834億8715万+16.88%7.260.88
05/122,2632,3282,2562,310+2.76%1,807,6004716億4498万+15.04%7.080.86
05/112,2842,2992,2472,248-2.3%1,729,7004589億8611万+12.74%6.890.84
05/102,2922,3292,2902,301-0.6%1,677,3004698億741万+15.98%7.060.86
05/092,2952,3332,2762,315+1.09%1,866,5004726億6586万+17.39%7.10.86
05/062,3012,3262,2682,290-0.48%2,973,8004675億6148万+16.78%7.020.85
05/022,2002,3082,1702,301+15.11%5,615,8004698億741万+17.88%7.060.86
04/281,9411,9991,9201,999+4.11%1,541,7004081億4646万+2.94%6.130.74
04/271,9391,9391,9021,920-1.03%1,208,0003920億1661万-1.23%5.890.71
04/261,9531,9571,9291,940+0.83%869,7003961億12万-0.46%5.950.72
04/251,9011,9311,8961,924-0.88%751,3003928億3331万-1.38%5.90.72
04/221,9401,9451,9291,941-1.07%493,2003963億429万-0.51%5.950.72
04/211,9591,9691,9531,962+0.15%733,3004005億9197万+0.51%6.020.73