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
09/15976976972975-0.1%2,30032億1074万-0.61%8.650.37
09/14972981972976-0.41%2,20032億1404万-0.61%8.660.37
09/13979980979980+0.1%50032億2721万-0.2%8.70.37
09/12970980970979+0.72%3,70032億2391万-0.31%8.690.37
09/09979985972972-0.51%3,50032億86万-1.12%8.630.37
09/08972977972977+0.41%2,10032億1733万-0.61%8.670.37
09/07980980973973-0.71%2,50032億416万-1.12%8.640.37
09/06974983974980+0.62%2,30032億2721万-0.51%8.70.37
09/05973975973974-0.1%2,40032億745万-1.12%8.650.37
09/02979979975975-0.2%5,60032億1074万-1.12%8.650.37
09/01979980977977-0.31%3,10032億1733万-1.01%8.670.37
08/31980982980980-0.1%1,30032億2721万-0.81%8.70.37
08/30978981978981+0.2%70032億3050万-0.81%8.710.37
08/29980980978979-0.51%2,00032億2391万-1.11%8.690.37
08/269849849839840%50032億4038万-0.71%8.730.37
08/25992992984984-0.61%1,10032億4038万-0.71%8.730.37
08/24981990981990+0.92%2,40032億6014万-0.1%8.790.38
08/23986987980981-0.51%1,90032億3050万-1.11%8.710.37
08/22984986980986-0.4%4,60032億4697万-0.6%8.750.37
08/19982990982990+0.81%2,60032億6014万-0.2%8.790.38
08/18981982981982-0.3%2,00032億3379万-1.11%8.720.37
08/179829919829850%2,10032億4367万-0.81%8.740.37
08/16982985981985+0.1%1,90032億4367万-0.91%8.740.37
08/15986988980984-1.01%4,50032億4038万-1.01%8.730.37
08/12993995988994+0.1%3,50032億7331万-0.1%8.820.38
08/10994994985993+0.71%4,00032億7002万-0.2%8.810.38
08/09985988984986+0.1%6,60032億4697万-0.9%8.750.37
08/08987993984985-0.3%3,80032億4367万-1.01%8.740.37
08/05984993983988+0.2%1,90032億5355万-0.8%8.770.38
08/04997997984986-0.6%8,00032億4697万-1.1%8.750.37
08/03993995992992-0.2%1,70032億6672万-0.6%8.80.38
08/02999999993994-0.5%1,80032億7331万-0.5%8.820.38
08/011,0001,000994999-0.1%1,70032億8978万0%8.870.38
07/299931,0009931,000+0.5%1,70032億9307万+0.1%8.880.38
07/28997999993995-0.3%4,10032億7660万-0.4%8.830.38
07/271,0101,010994998-1.19%5,10032億8648万-0.1%8.860.38
07/261,0071,0101,0011,010+0.8%2,40033億2600万+1.1%8.960.38
07/259981,0059941,002+0.6%7,50032億9966万+0.3%8.890.38
07/22998999996996+0.4%1,80032億7990万-0.3%8.840.38
07/219969999929920%3,80032億6672万-0.7%8.80.38
07/20995999992992-0.1%5,10032億6672万-0.7%8.80.38
07/199949949939930%80032億7002万-0.7%8.810.38
07/151,0001,000993993-0.5%3,10032億7002万-0.8%8.810.38
07/141,0001,000994998+0.4%1,30032億8648万-0.4%8.860.38
07/13996996994994-0.2%80032億7331万-0.9%8.820.38
07/121,0001,004992996-0.3%5,40032億7990万-0.8%8.840.38
07/111,0071,007995999+0.5%4,30032億8978万-0.6%8.870.38
07/081,0021,007994994-0.2%2,80032億7331万-1.09%8.820.38
07/079941,010994996+0.2%6,40032億7990万-0.99%8.840.38
07/069991,001994994-0.6%1,80032億7331万-1.19%8.820.38
07/059991,0029991,000+0.1%1,00032億9307万-0.7%8.880.38
07/041,0001,000999999-0.5%1,50032億8978万-0.79%8.870.38
07/019981,0049981,004+0.4%5,10033億624万-0.4%8.910.38
06/301,0101,0131,0001,000-1.67%4,90032億9307万-0.79%8.880.38
06/291,0021,0171,0021,017+0.89%5,00033億4905万+0.89%9.030.39
06/281,0131,0151,0011,008+0.3%5,10033億1941万0%8.950.38
06/271,0051,0101,0031,005+0.2%2,00033億953万-0.2%8.920.38
06/241,0011,0039981,003+0.5%1,00033億295万-0.4%8.90.38
06/239981,001998998-0.3%2,40032億8648万-0.89%8.860.38
06/221,0021,0039941,001-0.2%2,10032億9636万-0.6%8.880.38
06/211,0021,0031,0001,003+0.7%1,30033億295万-0.4%8.90.38
06/209961,0039949960%3,70032億7990万-1.09%8.840.38
06/179991,003988996-0.7%7,80032億7990万-1.19%8.840.38
06/161,0001,0041,0001,003+0.3%1,50033億295万-0.5%8.90.38
06/151,0051,0061,0001,000-0.7%2,70032億9307万-0.79%8.880.38
06/141,0121,0121,0061,007-0.79%1,50033億1612万-0.1%8.940.38
06/131,0141,0151,0141,015-0.59%90033億4247万+0.69%9.010.39
06/101,0161,0211,0161,021-0.39%2,10033億6222万+1.29%9.060.39
06/091,0181,0251,0151,025+0.99%2,40033億7540万+1.79%9.10.39
06/081,0111,0211,0111,0150%1,40033億4247万+0.89%9.010.39
06/071,0071,0151,0071,015+0.59%90033億4247万+0.89%9.010.39
06/061,0031,0101,0031,009+0.1%1,80033億2271万+0.2%8.960.38
06/031,0091,0151,0051,008-0.69%2,40033億1941万-0.1%8.950.38
06/021,0091,0161,0071,015+0.5%2,90033億4247万+0.5%9.010.39
06/011,0031,0101,0001,010+0.3%2,60033億2600万-0.1%8.960.38
05/311,0061,0071,0051,007-0.89%1,90033億1612万-0.59%8.940.38
05/301,0031,0161,0001,016+1.09%7,60033億4576万+0.2%9.020.39
05/271,0091,0091,0001,005+0.6%3,50033億953万-0.89%8.920.38
05/261,0001,002990999-1.09%5,00032億8978万-1.48%8.870.38
05/251,0021,0109981,010+0.9%4,10033億2600万-0.49%8.960.38
05/241,0021,0051,0011,001-0.1%1,00032億9636万-1.38%8.880.38
05/231,0051,0059991,002-0.1%1,00032億9966万-1.38%8.890.38
05/201,0001,0039961,003-0.2%1,70033億295万-1.28%8.90.38
05/191,0001,0059971,005+0.5%2,00033億953万-1.08%8.920.38
05/181,0031,0031,0001,000-0.3%4,80032億9307万-1.67%8.880.38
05/171,0001,0081,0001,003+0.1%1,80033億295万-1.47%8.90.38
05/161,0011,0021,0011,002+0.2%1,60032億9966万-1.86%8.890.38
05/131,0111,0111,0001,0000%1,80032億9307万-2.34%8.880.38
05/121,0081,0081,0001,000-0.79%1,60032億9307万-2.53%8.880.38
05/111,0061,0081,0011,008+0.3%1,10033億1941万-1.95%8.950.38
05/101,0061,0091,0051,005-0.1%60033億953万-2.43%8.920.38
05/091,0061,0111,0061,0060%1,10033億1283万-2.52%8.930.38
05/061,0301,0301,0051,0060%1,70033億1283万-2.8%8.930.38
05/021,0121,0141,0011,006-0.79%2,30033億1283万-3.08%8.930.38
04/281,0131,0291,0121,014-3.06%5,90033億3917万-2.5%90.39
04/271,0361,0461,0191,046-0.1%8,60034億4455万+0.48%9.280.4
04/261,0441,0471,0341,047+0.67%1,30034億4784万+0.67%9.290.4
04/251,0211,0401,0211,0400%4,00034億2479万0%9.230.4
04/221,0511,0511,0361,040-1.05%5,10034億2479万+0.1%9.230.4
04/211,0361,0511,0361,051+2.04%5,70034億6102万+1.25%9.330.4