株価チャート

2022/04/13~2022/09/07

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
09/07950959946955+0.42%86,400458億3223万+2.47%17.140.32
09/06954956942951+0.11%78,200456億4027万+2.48%17.060.32
09/05954960942950-0.73%70,300455億9227万+2.93%17.050.32
09/02948957941957+0.31%79,000459億2822万+4.13%17.170.32
09/01950956941954-1.04%87,200457億8424万+4.38%17.120.32
08/31931964931964+2.23%112,500462億6416万+5.82%17.30.32
08/30953955940943-0.32%82,100452億5633万+3.85%16.920.32
08/29928950923946-2.07%124,700454億31万+4.53%16.970.32
08/26966971960966+0.73%96,200463億6014万+6.98%17.330.32
08/25963964939959+0.1%103,800460億2420万+6.56%17.210.32
08/24950973950958+1.05%67,100459億7621万+6.8%17.190.32
08/23965976948948-1.66%124,600454億9629万+6.16%17.010.32
08/221,0091,018964964-5.58%239,500462億6416万+8.44%17.30.32
08/199971,0249901,021+2.72%221,700489億9970万+15.5%18.320.34
08/18956996955994+2.47%186,400477億392万+13.47%17.840.33
08/17950975944970+2.86%164,400465億5211万+11.62%17.410.32
08/16960960941943-1.57%120,300452億5633万+9.02%16.920.32
08/15933960933958+1.48%188,300459億7621万+11.53%17.190.32
08/12922955918944+9.51%493,100453億432万+10.67%16.940.32
08/10849865845862+1.29%87,200413億6899万+1.77%15.470.29
08/098518598448510%101,800408億4108万+0.71%15.270.29
08/08829851829851+2.53%89,600408億4108万+0.95%15.270.29
08/05822838822830-0.36%72,900398億3325万-1.19%14.890.28
08/04841845827833-0.6%62,600399億7723万-0.72%14.950.28
08/03829843828838+0.36%71,100402億1718万0%15.040.28
08/02834836824835-1.07%125,600400億7321万-0.48%14.980.28
08/01839856835844+1.32%125,600405億514万+0.6%15.140.28
07/29850850827833-2.23%169,600399億7723万-0.83%14.950.28
07/28880880852852-2.52%135,700408億8907万+1.19%15.290.29
07/27887887872874-0.57%72,500419億4489万+3.8%15.680.29
07/26881889878879+0.92%64,300421億8485万+4.27%15.770.29
07/25893893870871-2.02%82,100418億92万+3.44%15.630.29
07/22893894880889-0.45%79,300426億6477万+5.58%15.950.3
07/21872893872893+1.59%86,500428億5674万+5.93%16.020.3
07/20888889875879+0.46%112,300421億8485万+4.15%15.770.29
07/19853875853875+3.92%119,000419億9288万+3.55%15.70.29
07/15836842826842+0.84%145,900404億915万-0.59%15.110.28
07/14824835822835+0.48%74,500400億7321万-1.88%14.980.28
07/13825834825831+1.09%73,400398億8124万-2.92%14.910.28
07/12845847818822-3.29%135,000394億4931万-4.42%14.750.28
07/11835858831850+4.42%224,000407億9309万-1.73%15.250.28
07/08809828809814+1.37%211,400390億6538万-6.11%14.610.27
07/07798808790803+2.03%142,300385億3747万-7.7%14.410.27
07/06805805777787-2.24%162,600377億6960万-9.95%14.120.26
07/05811814802805+0.5%145,200386億3345万-8.11%14.440.27
07/04789806788801+2.43%139,900384億4149万-8.98%14.370.27
07/01793797772782-2.37%221,600375億2964万-11.34%14.030.26
06/30807813797801-2.08%220,400384億4149万-9.49%14.370.27
06/29845846815818-4.88%404,100392億5735万-7.78%14.820.28
06/28853866846860+2.14%154,000412億7301万-3.04%15.580.29
06/27873873836842-1.86%246,200404億915万-4.97%15.250.28
06/24873873853858-2.28%163,600411億7702万-3.05%15.540.29
06/23873884871878+0.57%127,900421億3686万-0.68%15.90.3
06/22865890865873-0.34%190,600418億9690万-1.02%15.810.3
06/21868887868876+1.62%178,200420億4088万-0.57%15.870.3
06/20878888851862-0.92%186,200413億6899万-1.82%15.610.29
06/17870880867870-4.5%236,500417億5292万-0.68%15.760.29
06/16914932911911-0.22%133,000437億2059万+4.35%16.50.31
06/15925936913913-0.87%171,800438億1658万+5.31%16.540.31
06/14900922897921-0.43%172,600442億51万+7.09%16.680.31
06/13931935915925-2.43%146,500443億9248万+8.31%16.750.31
06/10936953917948-0.32%193,100454億9629万+11.79%17.170.32
06/09934964932951+1.39%215,900456億4027万+13.08%17.220.32
06/08939942931938-0.11%139,900450億1637万+12.61%16.990.32
06/07914944914939+3.41%229,100450億6436万+13.82%17.010.32
06/06890910887908+2.02%195,400435億7662万+11.14%16.450.31
06/03889894876890+0.23%182,300427億1276万+10.01%16.120.3
06/02850890850888+4.35%275,000426億1678万+10.59%16.080.3
06/01875882842851-4.38%381,800408億4108万+6.64%15.410.29
05/31869890867890+3.25%168,900427億1276万+12.09%16.120.3
05/30854870845862+1.89%415,900413億6899万+9.25%15.610.29
05/27852861845846+0.12%236,800406億112万+7.91%15.320.29
05/26826849826845+2.55%166,600405億5313万+8.47%15.30.29
05/25831831820824-0.84%152,800395億4530万+6.46%14.920.28
05/24820834814831+0.61%162,400398億8124万+7.92%15.050.28
05/23839843821826-1.55%226,000396億4128万+7.97%14.960.28
05/20828843825839+0.96%262,300402億6518万+10.39%15.20.28
05/19808832807831-0.24%180,400398億8124万+10.07%15.050.28
05/18847853826833+1.96%379,800399億7723万+11.07%15.090.28
05/17807820802817+1.11%185,300392億936万+9.66%14.80.28
05/16800808791808+2.41%270,400387億7743万+8.89%14.630.27
05/13759794745789+4.23%385,100378億6558万+6.77%14.290.27
05/12747768747757+0.26%271,200363億2984万+2.71%13.710.26
05/11757761740755-0.92%256,900362億3386万+2.58%13.670.26
05/10759766750762-0.65%168,600365億6980万+3.81%13.80.26
05/09773778766767-0.78%173,000368億976万+4.92%13.890.26
05/06760774759773+2.38%138,400370億9771万+6.04%140.26
05/02750760746755+0.8%162,900362億3386万+3.85%13.670.26
04/28722751718749+4.46%185,400359億4591万+3.31%13.570.25
04/27715725709717-1.65%341,000344億1017万-0.83%12.990.24
04/26741741725729-1.75%125,100349億8607万+0.97%13.20.25
04/25733743730742-1.33%141,700356億996万+3.06%13.440.25
04/22755758742752-1.31%127,500360億8988万+4.88%13.620.25
04/21759762752762+0.53%138,400365億6980万+6.72%13.80.26
04/20749759743758+2.43%142,800363億7783万+6.91%13.730.26
04/19729740723740+2.64%143,300355億1398万+5.11%13.40.25
04/18711724708721+1.12%116,800346億214万+3.15%13.060.24
04/15714718709713-0.28%83,600342億1820万+2.74%12.910.24
04/14700715697715+0.99%91,800343億1418万+3.62%12.950.24
04/13703713699708+0.14%165,400339億7824万+3.36%12.820.24