株価チャート

2022/05/16~2022/10/06

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
20241/1, 株式分割 1→5
2022
10/067547587537530%469,5001635億8461万-0.13%4.40.44
10/05754763751753+0.53%828,0001635億8461万-0.4%4.40.44
10/04739752737749+3.6%832,0001627億1563万-1.06%4.380.43
10/03703723699723+2.7%576,5001570億6729万-4.62%4.230.42
09/30714720703704-1.68%798,5001529億3966万-7.49%4.120.41
09/29723724706716-1.24%702,5001555億4659万-6.28%4.190.41
09/28728731718725-1.09%694,5001575億178万-5.48%4.240.42
09/277327437307330%690,0001592億3973万-4.68%4.290.42
09/26752754731733-3.93%945,0001592億3973万-4.93%4.290.42
09/22758766756763+0.26%432,0001657億5705万-1.29%4.460.44
09/21758762754761-0.78%464,0001653億2256万-1.68%4.450.44
09/20761768758767+1.59%432,0001666億2602万-0.9%4.490.44
09/16750755747755+0.53%599,0001640億1910万-2.58%4.420.44
09/15759759750751-1.83%544,0001631億5012万-3.1%4.390.43
09/14756767754765-0.52%660,0001661億9154万-1.54%4.470.44
09/13772773768769-0.52%347,5001670億6051万-1.16%4.50.44
09/12788788772773-0.13%309,5001679億2949万-0.64%4.520.45
09/09777782772774-0.13%387,5001681億4673万-0.64%4.530.45
09/08764777763775+2.11%543,0001683億6397万-0.51%4.530.45
09/07772772758759-1.68%494,0001648億8807万-2.44%4.440.44
09/06765774758772+1.18%438,0001677億1224万-1.03%4.520.45
09/05760768756763+0.53%487,0001657億5705万-2.3%4.460.44
09/02765765752759-1.94%662,5001648億8807万-2.94%4.440.44
09/01786794772774-1.28%701,5001681億4673万-0.9%4.530.45
08/31778787777784-1.13%562,0001703億1917万+0.51%4.590.45
08/30782793780793+1.93%353,5001722億7436万+1.8%4.640.46
08/29778778772778-1.64%417,5001690億1571万+0.13%4.550.45
08/26790795789791+0.25%415,5001718億3988万+1.93%4.630.46
08/25790791781789+0.64%357,5001714億539万+1.94%4.620.46
08/24780784778784+0.9%405,5001703億1917万+1.55%4.590.45
08/23777780772777-0.38%374,5001687億9846万+0.91%4.540.45
08/22778783772780-0.51%475,5001694億5019万+1.56%4.560.45
08/19792793784784-0.38%359,0001703億1917万+2.35%4.590.45
08/18780793779787+0.25%672,0001709億7090万+3.15%4.60.45
08/17777788774785+2.08%913,5001705億3641万+3.29%4.590.45
08/16770774765769-0.9%466,0001670億6051万+1.59%4.50.44
08/15777782773776+0.78%492,0001685億8122万+2.78%4.540.45
08/12772780768770-2.04%1,444,5001672億7776万+2.26%4.50.45
08/10787792782786-0.25%282,0001707億5366万+4.8%4.60.45
08/09796806787788-0.25%578,0001711億8814万+5.63%4.610.46
08/08789793782790+1.28%498,0001716億2263万+6.33%4.620.46
08/05772784770780+1.17%775,0001694億5019万+5.55%4.560.45
08/04772773754771-0.26%890,5001674億9500万+4.76%4.510.45
08/03781783767773-2.28%829,0001679億2949万+5.46%4.520.45
08/02798799780791-0.38%1,124,0001718億3988万+8.21%4.630.46
08/01792799778794+0.51%1,375,0001724億9161万+9.07%4.640.46
07/29743792741790+6.33%3,439,5001716億2263万+9.12%4.620.46
07/28759759742743-0.67%663,5001614億1217万+3.19%4.350.43
07/27752753745748-1.19%456,5001624億9839万+4.18%4.380.43
07/26750762750757+1.88%532,0001644億5359万+5.87%4.430.44
07/25751754742743-1.07%386,0001614億1217万+4.35%4.350.43
07/22749754745751+0.54%523,0001631億5012万+5.77%4.390.43
07/21742750738747+0.13%576,5001622億8115万+5.36%4.370.43
07/20744748742746+2.19%825,0001620億6390万+5.52%4.360.43
07/19732735728730+0.83%528,0001585億8800万+3.4%4.270.42
07/15724727718724-0.28%576,5001572億8454万+2.7%4.230.42
07/14715728713726+1.82%590,0001577億1903万+2.98%4.250.42
07/13717720713713+1.13%440,5001548億9486万+0.99%4.170.41
07/12727727704705-2.89%700,0001531億5691万-0.42%4.120.41
07/11729730722726+1.11%774,5001577億1903万+2.25%4.250.42
07/08716730713718+1.56%1,118,0001559億8108万+0.98%4.20.42
07/07704712699707+2.17%900,0001535億9139万-0.7%4.140.41
07/06693701690692-1.98%677,0001503億3274万-2.95%4.050.4
07/057067087017060%644,5001533億7415万-1.26%4.130.41
07/04698708698706+1.88%559,5001533億7415万-1.4%4.130.41
07/01700704690693-0.86%815,0001505億4998万-3.35%4.050.4
06/30701705696699-1.27%771,0001518億5344万-2.65%4.090.4
06/29710714705708-1.39%1,300,5001538億864万-1.53%4.140.41
06/28714718711718+0.98%729,0001559億8108万-0.14%4.20.42
06/27712712703711+2.89%704,5001544億6037万-0.97%4.160.41
06/24689695681691+0.29%718,5001501億1549万-3.76%4.040.4
06/236866956856890%569,5001496億8100万-4.17%4.030.4
06/22694700688689-0.43%456,0001496億8100万-4.17%4.030.4
06/21683700683692+2.52%759,0001503億3274万-3.89%4.050.4
06/20690691671675-3.02%1,350,0001466億3959万-6.25%3.950.39
06/17699702691696-2.11%1,070,0001512億171万-3.47%4.070.4
06/16707731707711+1.14%1,322,5001544億6037万-1.39%4.160.41
06/15707712703703-0.99%1,335,0001527億2242万-2.36%4.110.41
06/14704711702710-1.11%745,0001542億4312万-1.39%4.150.41
06/13717724713718-1.78%777,5001559億8108万-0.28%4.20.42
06/10735740729731-2.4%840,5001588億525万+1.53%4.280.42
06/09748756745749-0.93%501,0001627億1563万+4.17%4.380.43
06/08767770756756-0.92%642,5001642億3634万+5.44%4.420.44
06/07751767747763+2.42%982,5001657億5705万+6.42%4.460.44
06/06733746731745+1.64%567,5001618億4666万+4.49%4.360.43
06/03746746730733-0.68%379,0001592億3973万+3.09%4.290.42
06/02740750737738-1.2%505,5001603億2595万+4.09%4.320.43
06/01730748730747+3.03%553,5001622億8115万+5.36%4.370.43
05/31736743725725-1.49%741,5001575億178万+2.55%4.240.42
05/30731740729736+1.52%1,354,0001598億9146万+4.1%4.310.43
05/27720730717725+1.83%835,0001575億178万+2.69%4.240.42
05/26700715700712+1.14%576,0001546億7761万+0.99%4.160.41
05/25712713702704-0.28%391,0001529億3966万0%4.120.41
05/24718718706706-0.42%461,5001533億7415万+0.14%4.130.41
05/23715717704709-0.14%563,0001540億2588万+0.57%4.150.41
05/20694712694710+1.87%508,0001542億4312万+0.85%4.150.41
05/19689698685697-1.13%778,0001514億1895万-0.99%4.080.4
05/18702713699705+1.88%1,013,0001531億5691万+0.14%4.120.41
05/17693699688692-0.86%1,522,5001503億3274万-1.7%4.050.4
05/16712716696698-1.13%1,580,5001516億3620万-0.99%4.080.4