株価チャート

2022/05/02~2022/09/27

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
09/271,6001,6261,5761,585+0.19%69,00090億5795万-13.62%4.092.22
09/261,6261,6261,5671,582-3.89%116,70090億4081万-14.67%4.082.21
09/221,6101,6621,6011,646+0.55%91,90094億656万-12.12%4.252.3
09/211,6361,6421,5951,637-0.97%167,60093億5512万-13.34%4.222.29
09/201,7391,7651,6331,653-5.65%231,00094億4656万-13%4.272.31
09/161,7911,8241,7471,752-2.18%132,700100億1232万-8.03%4.522.45
09/151,8111,8141,7531,791-1.7%129,900102億3520万-5.44%4.622.5
09/141,7741,8571,7591,822-1.73%158,700104億1236万-3.03%4.72.55
09/131,9521,9841,8471,854-4.63%298,100105億9523万-0.48%4.782.59
09/121,9401,9651,9051,944+3.13%253,800111億957万+5.25%5.022.72
09/091,8121,8861,7881,885+4.84%284,800107億7239万+3.12%4.862.64
09/081,7631,8431,7431,798+3.1%175,200102億7521万-0.77%4.642.51
09/071,7851,8101,7041,744-3.38%197,20099億6661万-3.11%4.52.44
09/061,8081,8531,7851,805+0.28%131,300103億1521万+1.06%4.662.52
09/051,8001,8291,7681,800-0.94%142,000102億8664万+1.58%4.642.52
09/021,9001,9141,7921,817-2.94%167,100103億8379万+3.36%4.692.54
09/011,8251,8971,8251,872+0.65%124,900106億9810万+7.46%4.832.62
08/311,8701,8821,8291,860-2.31%145,200106億2952万+8.08%4.82.6
08/301,8451,9051,8451,904+3.2%209,800108億8097万+11.93%4.912.66
08/291,8761,9291,8211,845-4.9%352,700105億4380万+9.82%4.762.58
08/262,0432,0691,9151,940-5.04%447,500110億8671万+16.73%5.012.71
08/252,0602,0972,0222,043-2.34%212,600116億7533万+24.35%5.272.86
08/242,1502,1772,0532,092-1.78%341,900119億5536万+29.46%5.42.92
08/232,0612,1502,0402,130+3.25%366,500121億7252万+34.38%5.52.98
08/222,0532,1202,0392,063-0.48%282,700117億8963万+33.01%5.322.88
08/192,0832,1112,0162,073+0.44%373,500118億4678万+36.65%5.352.9
08/182,0392,1302,0072,064+1.23%697,100117億9534万+39.37%5.332.89
08/171,9422,0491,9282,039+6.31%594,100116億5247万+41.11%5.262.85
08/161,8001,9251,7831,918+8.06%1,190,300109億6098万+35.84%4.952.68
08/151,7751,7751,6901,775+20.34%759,700101億4377万+28.16%4.582.48
08/121,4161,4931,4001,475+5.28%150,60084億2933万+8.22%3.812.06
08/101,4281,4281,3871,401-2.91%80,70080億643万+3.62%3.621.96
08/091,4301,4571,4231,443-0.69%31,50082億4645万+7.37%3.722.02
08/081,4321,4641,4311,453-0.21%42,30083億360万+8.92%3.752.03
08/051,4621,4841,4261,456-1.75%72,70083億2074万+9.97%3.762.04
08/041,5221,5391,4601,482-1.2%103,60084億6933万+12.79%3.822.07
08/031,4131,5281,3991,500+8.07%236,00085億7220万+15.03%3.872.1
08/021,4551,4601,3851,388-4.93%121,40079億3214万+7.1%3.581.94
08/011,4781,5001,4481,460-0.27%134,80083億4360万+13.18%3.772.04
07/291,4151,4641,4041,464+4.57%125,30083億6646万+14.38%3.782.05
07/281,3811,4101,3581,400+2.26%57,50080億72万+10.41%3.611.96
07/271,3481,3731,3311,369+1.56%47,90078億2356万+8.56%3.531.91
07/261,3641,3641,3231,348-1.96%80,70077億355万+7.24%3.481.88
07/251,4021,4021,3661,375-2.27%57,20078億5785万+10%3.551.92
07/221,4481,4581,4021,407-4.02%145,50080億4072万+13.01%3.631.97
07/211,3751,4881,3631,466+8.27%255,20083億7789万+18.04%3.782.05
07/201,3771,3991,3301,354+1.8%121,00077億3783万+9.64%3.491.89
07/191,2771,3501,2671,330+4.64%182,60076億68万+7.87%3.431.86
07/151,2101,2731,2101,271+5.74%114,20072億6351万+3.25%3.281.78
07/141,1901,2021,1521,202+1.09%61,80068億6918万-2.59%3.11.68
07/131,1521,1891,1481,189+2.77%67,10067億9489万-4.04%3.071.66
07/121,2151,2191,1541,157-5.86%75,80066億1202万-6.99%2.991.62
07/111,2451,2611,2151,229-0.97%37,20070億2348万-1.6%3.171.72
07/081,2291,2911,2151,241+1.64%73,80070億9206万-0.88%3.21.74
07/071,2201,2271,2051,221+1.58%19,20069億7777万-2.48%3.151.71
07/061,1901,2121,1901,202+0.33%10,60068億6918万-3.76%3.11.68
07/051,1891,2101,1891,198+0.84%21,50068億4633万-4.01%3.091.67
07/041,1681,2021,1681,188-0.42%20,20067億8918万-4.73%3.071.66
07/011,2001,2111,1761,193-1.49%23,60068億1775万-4.18%3.081.67
06/301,2411,2421,2071,211-2.96%20,50069億2062万-2.5%3.121.69
06/291,2871,2871,2401,248-2.35%27,00071億3207万+0.73%3.221.74
06/281,2501,2781,2311,278+3.15%34,20073億351万+3.48%3.31.79
06/271,2181,2391,2051,239+2.06%20,10070億8063万+0.9%3.21.73
06/241,1831,2201,1761,214+4.21%48,40069億3776万-0.82%3.131.7
06/231,2101,2131,1501,165-4.74%58,00066億5774万-4.51%3.011.63
06/221,2661,2761,2061,223-3.4%33,30069億8920万+0.66%3.161.71
06/211,1911,2671,1901,266+6.75%52,50072億3493万+4.71%3.271.77
06/201,2951,2951,1651,186-5.27%71,40067億7775万-1.5%3.061.66
06/171,2801,3071,2481,252-5.22%53,70071億5492万+4.33%3.231.75
06/161,3071,3451,2921,321+2.09%51,00075億4925万+11.2%3.411.85
06/151,3281,3281,2811,294-0.77%41,00073億9495万+10.32%3.341.81
06/141,2521,3041,2451,304+1.01%52,40074億5209万+12.22%3.361.82
06/131,2911,3331,2811,291-4.3%85,40073億7780万+12.26%3.331.81
06/101,2841,3521,2571,349+2.66%92,90077億926万+18.54%3.481.89
06/091,2831,3251,2831,314+0.46%39,80075億924万+16.8%3.391.84
06/081,3001,3281,2811,308+1.08%59,10074億7495万+17.41%3.381.83
06/071,2801,3051,2501,294-0.61%130,50073億9495万+17.32%3.341.81
06/061,2501,3141,2271,302+5%223,70074億4066万+19.12%3.361.82
06/031,1781,2401,1711,240+7.73%196,60070億8635万+14.5%3.21.73
06/021,1571,1571,1151,151-2.04%60,00065億7773万+7.17%2.971.61
06/011,1741,1931,1551,175+0.69%52,80067億1489万+9.92%3.031.64
05/311,1501,1691,1381,167+2.1%45,10066億6917万+9.78%3.011.63
05/301,1431,1551,1341,143+1.78%47,30065億3201万+8.03%2.951.6
05/271,1501,1611,1181,123-1.14%42,70064億1772万+6.45%2.91.57
05/261,1271,1431,1101,1360%103,50064億9201万+7.88%2.931.59
05/251,0881,2041,0561,136+3.27%307,10064億9201万+8.19%2.931.59
05/241,1401,1751,1001,100-4.76%104,00062億8628万+4.86%2.841.54
05/231,1471,1641,1211,155+4.43%107,30066億59万+10%2.981.61
05/201,0531,1131,0441,106+6.76%206,20063億2056万+5.64%2.851.55
05/191,0331,0651,0191,036-4.16%135,70059億2053万-1.15%2.671.45
05/181,1201,1451,0791,081-4%134,30061億7769万+2.66%2.791.51
05/171,1321,1891,1121,126+2.18%370,20064億3486万+6.83%2.911.57
05/161,1021,1021,1021,102+15.76%23,80062億9770万+4.36%2.841.54
05/13936981936952+0.11%60,10054億4048万-10.1%2.461.33
05/12984984951951-4.8%48,00054億3477万-11.04%2.451.33
05/111,0081,019981999-0.6%29,60057億908万-7.24%2.581.4
05/109911,0059681,005-0.5%34,80057億4337万-7.37%2.591.41
05/091,0101,0129921,010-0.98%35,30057億7194万-7.42%2.611.41
05/061,0201,0221,0031,020-0.58%24,50058億2909万-6.76%2.631.43
05/021,0281,0431,0251,026-1.25%19,20058億6338万-6.47%2.651.43