株価チャート

2022/05/30~2022/10/21

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
10/212,9902,9992,9702,974-1.03%388,8001704億9673万-2.97%19.970.65
10/202,9803,0102,9773,005-0.66%432,4001722億7393万-2.31%20.170.66
10/193,0153,0453,0103,025+0.17%216,5001734億2052万-1.94%20.310.66
10/183,0403,0402,9983,020+0.17%354,7001731億3387万-2.36%20.270.66
10/172,9903,0152,9893,015-0.17%337,8001728億4723万-2.71%20.240.66
10/143,0353,0453,0053,020+1.24%396,8001731億3387万-2.74%20.270.66
10/132,9963,0102,9742,983-0.43%356,5001710億1269万-4.11%20.030.65
10/123,0153,0252,9812,996-0.63%513,7001717億5797万-3.91%20.110.65
10/113,0503,0603,0153,015-1.95%431,8001728億4723万-3.46%20.240.66
10/073,0603,0853,0603,075-1.13%334,6001762億8697万-1.73%20.640.67
10/063,1053,1303,0953,110-0.16%274,4001782億9349万-0.89%20.880.68
10/053,1403,1403,0903,115+0.32%363,5001785億8014万-0.95%20.910.68
10/043,1153,1253,0853,105+2.48%670,9001780億684万-1.46%20.850.68
10/033,0003,0352,9703,030-0.33%415,7001737億716万-4.08%20.340.66
09/303,0703,0803,0153,040-0.82%483,9001742億8045万-4.07%20.410.66
09/293,0953,1053,0253,065+1.32%491,6001757億1368万-3.56%20.580.67
09/283,0553,0852,9993,025-0.98%623,3001734億2052万-5.02%20.310.66
09/273,0353,1103,0303,055+0.83%500,8001751億4039万-4.35%20.510.67
09/263,0753,0803,0003,030-2.88%713,4001737億716万-5.34%20.340.66
09/223,1003,1303,0803,120-0.95%369,6001788億6678万-2.77%20.950.68
09/213,1203,1603,1203,150-0.79%299,2001805億8665万-1.99%21.150.69
09/203,1703,2103,1603,175+1.6%360,2001820億1988万-1.24%21.320.69
09/163,1403,1653,1003,125-1.42%441,6001791億5343万-2.83%20.980.68
09/153,1753,1853,1403,170-0.63%303,6001817億3324万-1.52%21.280.69
09/143,1753,2103,1603,190-1.69%330,8001828億7982万-0.81%21.420.7
09/133,2253,2653,2203,245+0.62%274,9001860億3292万+0.96%21.790.71
09/123,2503,2553,2053,225+0.31%227,5001848億8634万+0.44%21.650.7
09/093,2103,2253,1853,215+0.78%408,9001843億1305万+0.25%21.580.7
09/083,1803,1903,1403,190+0.95%326,0001828億7982万-0.37%21.420.7
09/073,1653,1753,1253,160-0.32%275,8001811億5994万-1.22%21.210.69
09/063,1653,1803,1453,170+0.79%276,4001817億3324万-0.84%21.280.69
09/053,1253,1653,1153,145+0.8%329,5001803億1万-1.66%21.110.69
09/023,1503,1503,1053,120-1.58%463,0001788億6678万-2.47%20.950.68
09/013,2053,2253,1303,170-3.94%984,0001817億3324万-0.97%21.280.69
08/313,2603,3153,2553,3000%421,2001891億8602万+3.09%22.150.72
08/303,2703,3003,2703,300+1.23%268,1001891億8602万+3.29%22.150.72
08/293,2203,2703,2203,260-0.91%254,2001868億9285万+2.26%21.890.71
08/263,3053,3153,2753,290+0.3%221,7001886億1273万+3.36%22.090.72
08/253,2903,2953,2603,2800%263,3001880億3944万+3.21%22.020.72
08/243,3053,3253,2703,280+1.39%448,5001880億3944万+3.4%22.020.72
08/233,2153,2453,2103,235-0.15%256,4001854億5963万+2.24%21.720.71
08/223,1953,2453,1903,2400%227,2001857億4627万+2.69%21.750.71
08/193,2703,2703,2253,240+0.15%247,2001856億8464万+2.96%21.740.71
08/183,1803,2453,1803,235+0.15%244,2001853億9809万+3.09%21.710.71
08/173,2053,2553,2053,230+1.73%588,6001851億1154万+3.19%21.680.7
08/163,1903,2053,1553,175-1.09%376,7001819億5949万+1.6%21.310.69
08/153,2203,2303,1953,210+0.63%331,6001839億6534万+2.82%21.540.7
08/123,1603,2403,1403,190+2.57%837,2001828億1914万+2.41%21.410.7
08/103,1303,1303,0453,110-0.96%917,2001782億3433万+0.03%20.870.68
08/093,1903,2003,1403,140-0.63%394,4001799億5364万+0.9%21.070.68
08/083,1503,1753,1453,160+0.64%335,7001810億9984万+1.54%21.210.69
08/053,1053,1503,1003,140+1.62%380,4001799億5364万+0.93%21.070.68
08/043,0653,1003,0403,090-0.48%278,3001770億8813万-0.71%20.740.67
08/033,1003,1053,0553,105-0.48%340,9001779億4778万-0.42%20.840.68
08/023,1453,1503,0903,120-2.35%473,0001788億744万-0.1%20.940.68
08/013,1903,2153,1753,195+0.79%472,8001831億569万+2.14%21.440.7
07/293,1753,1903,1353,170+0.16%252,2001816億7294万+1.38%21.270.69
07/283,1803,1803,1453,165+0.16%267,5001813億8639万+1.25%21.240.69
07/273,1503,1703,1453,160+0.16%197,2001810億9984万+1.06%21.210.69
07/263,1603,1903,1503,155+0.64%351,4001808億1329万+0.83%21.170.69
07/253,1503,1603,1203,135+0.16%289,7001796億6709万+0.22%21.040.68
07/223,1403,1503,1253,130-0.63%245,9001793億8054万0%21.010.68
07/213,1003,1553,1003,150+0.48%316,1001805億2674万+0.45%21.140.69
07/203,1203,1453,0903,135+1.95%511,9001796億6709万-0.16%21.040.68
07/193,0653,0903,0453,075+1.99%484,5001762億2848万-2.32%20.640.67
07/153,0603,0602,9973,015-0.99%403,0001727億8988万-4.53%20.230.66
07/143,0303,0553,0053,045+0.83%511,9001745億918万-4.09%20.440.66
07/133,0103,0302,9893,020-0.66%786,1001730億7643万-5.36%20.270.66
07/123,0753,0803,0103,040-1.62%481,3001742億2263万-5.3%20.40.66
07/113,1403,1503,0803,090-0.16%333,9001770億8813万-4.28%20.740.67
07/083,0853,1503,0803,095+1.81%740,1001773億7468万-4.53%20.770.67
07/073,0353,0602,9733,040-0.33%658,2001742億2263万-6.69%20.40.66
07/063,0603,0803,0203,050-3.94%686,1001747億9573万-6.84%20.470.66
07/053,1503,2153,1503,175+0.95%427,4001819億5949万-3.47%21.310.69
07/043,1303,1453,1053,145+0.64%293,8001802億4019万-4.67%21.110.69
07/013,1603,1803,1003,125-1.42%477,9001790億9399万-5.56%20.970.68
06/303,2453,2553,1553,170-2.31%370,9001816億7294万-4.52%21.270.69
06/293,2453,2803,2253,245+0.31%464,1001859億7119万-2.49%21.780.71
06/283,2403,2803,2203,2350%304,5001853億9809万-3.03%21.710.71
06/273,2403,2503,2003,235+1.89%367,6001853億9809万-3.29%21.710.71
06/243,1353,1753,0853,175+1.11%410,1001819億5949万-5.22%21.310.69
06/233,1753,2053,1053,140-1.41%560,3001799億5364万-6.49%21.070.68
06/223,2453,2503,1803,185-1.39%323,3001825億3259万-5.32%21.380.69
06/213,1903,2503,1853,230+3.36%502,6001851億1154万-4.07%21.680.7
06/203,2003,2203,0853,125-2.04%546,6001790億9399万-7.13%20.970.68
06/173,1753,2003,1303,190-2.15%653,6001828億1914万-5.17%21.410.7
06/163,2653,3153,2503,260-0.31%500,5001868億3085万-3.03%21.880.71
06/153,3253,3453,2603,270-1.36%445,6001874億395万-2.42%21.950.71
06/143,2803,3203,2703,315-0.75%519,0001899億8290万-0.87%22.250.72
06/133,3553,3953,3103,340-2.48%691,4001914億1565万+0.03%22.420.73
06/103,4303,4403,3853,425-0.58%426,9001962億8701万+2.73%22.990.75
06/093,4553,4753,4253,445-1.43%438,1001974億3321万+3.45%23.120.75
06/083,5203,5203,4703,495-0.43%381,9002002億9871万+5.21%23.460.76
06/073,4603,5303,4403,510+2.03%587,1002011億5837万+5.91%23.560.77
06/063,4553,4753,4253,440-1.01%422,5001971億4666万+4.24%23.090.75
06/033,4953,5103,4753,475+1.02%472,4001991億5251万+5.62%23.320.76
06/023,4703,4703,4303,440-0.15%317,5001971億4666万+4.81%23.090.75
06/013,3803,4603,3703,445+1.17%564,2001974億3321万+5.06%23.120.75
05/313,4103,4303,3953,405-0.29%570,6001951億4081万+3.87%22.850.74
05/303,4253,4403,3903,415+0.89%612,0001957億1391万+4.08%22.920.74