株価チャート

2022/03/30~2022/08/24

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
08/241,9351,9751,9281,963+1.5%80,700685億5039万+0.15%15.20.98
08/231,9351,9401,9201,934-1.18%49,600675億3768万-1.23%14.980.97
08/221,9161,9611,9071,957+0.62%63,400683億4087万+0.05%15.150.98
08/191,9401,9551,9401,945+1.41%37,800679億2181万-0.41%15.060.97
08/181,9101,9201,9031,918-0.83%31,700669億7894万-1.64%14.850.96
08/171,9151,9441,9151,934+1.63%38,900675億3768万-0.72%14.980.97
08/161,9231,9231,8981,903-1.04%36,300664億5512万-2.31%14.740.95
08/151,9341,9381,9101,923-0.41%42,400671億5354万-1.28%14.890.96
08/121,8901,9351,8851,931+2.71%80,200674億3291万-0.77%14.950.97
08/101,8961,8961,8711,880-1.1%40,500656億5193万-3.19%14.560.94
08/091,9151,9161,8871,901-0.68%89,700663億8528万-2.11%14.720.95
08/081,9331,9331,8981,914-4.97%154,700668億3925万-1.34%14.820.96
08/051,9882,0161,9862,014+1.05%50,600703億3138万+3.92%15.61.01
08/041,9812,0091,9771,993+0.81%65,900695億9803万+3.16%15.431
08/031,9731,9871,9711,977+0.61%41,500690億3929万+2.54%15.310.99
08/021,9801,9931,9631,965-2.24%97,300686億2024万+2.02%15.220.98
08/011,9852,0201,9752,010+1.36%76,300701億9169万+4.47%15.571.01
07/292,0052,0061,9821,983-1.73%52,300692億4882万+3.34%15.360.99
07/281,9992,0211,9842,018+1.31%78,200704億7106万+5.43%15.631.01
07/271,9962,0001,9851,992-0.65%50,100695億6311万+4.4%15.431
07/262,0102,0221,9922,005-0.35%52,900700億1709万+5.36%15.531
07/252,0292,0322,0052,012+0.45%123,800702億6153万+6.12%15.581.01
07/221,9852,0171,9852,003+1.42%97,500699億4724万+5.98%15.511
07/211,9431,9781,9351,975+1.02%55,600689億6945万+4.66%15.290.99
07/201,9401,9621,9321,955+2.73%74,100682億7102万+3.77%15.140.98
07/191,8901,9061,8741,903+0.85%44,100664億5512万+1.17%14.740.95
07/151,8851,9061,8801,887+0.11%50,000658億9638万+0.37%14.610.94
07/141,8661,8851,8631,885+0.59%39,700658億2654万+0.27%14.60.94
07/131,8771,8901,8691,874+0.48%32,900654億4240万-0.37%14.510.94
07/121,9081,9081,8581,865-3.62%70,400651億2811万-1.01%14.440.93
07/111,9131,9401,9131,935+2.49%68,100675億7260万+2.6%14.980.97
07/081,8871,9131,8861,888+0.37%85,400659億3130万+0.11%14.620.94
07/071,8601,8911,8591,881+1.9%47,200656億8685万-0.37%14.570.94
07/061,8501,8501,8341,846-0.86%54,600644億6461万-2.33%14.30.92
07/051,8721,8801,8601,862-0.05%45,000650億2335万-1.69%14.420.93
07/041,8741,8801,8551,863+0.76%54,300650億5827万-1.74%14.430.93
07/011,8731,8811,8361,849-0.91%65,500645億6937万-2.53%14.320.92
06/301,9101,9101,8661,866-2.3%66,600651億6303万-1.69%14.450.93
06/291,9031,9181,8931,910-0.73%132,300666億9957万+0.69%14.790.96
06/281,9091,9241,8961,924+0.89%40,400671億8846万+1.64%14.90.96
06/271,9061,9271,9001,907+1.33%50,200665億9480万+1.01%14.770.95
06/241,8871,8871,8561,882+0.53%120,700657億2177万-0.16%14.570.94
06/231,8501,8771,8481,872+0.7%65,400653億7256万-0.58%14.50.94
06/221,9011,9011,8541,859-1.06%63,300649億1858万-1.12%14.40.93
06/211,8451,8921,8401,879+3.02%81,700656億1701万+0.11%14.550.94
06/201,8671,8721,8141,824-2.3%86,600636億9634万-2.67%14.120.91
06/171,8521,8801,8521,867-2.4%104,800651億9795万-0.43%14.460.93
06/161,9101,9321,9101,913+0.63%75,000668億433万+2.08%14.810.96
06/151,8681,9151,8681,901+0.69%95,900663億8528万+1.71%14.720.95
06/141,8501,8941,8461,888+1.12%100,000659億3130万+1.12%14.620.94
06/131,8481,8791,8341,867-1.16%68,400651億9795万+0.16%14.460.93
06/101,9001,9041,8831,889-1.46%77,800659億6622万+1.45%14.630.94
06/091,9361,9451,9131,917-1.19%70,700669億4402万+3.06%14.850.96
06/081,9451,9591,9341,940+0.41%64,400677億4720万+4.53%15.020.97
06/071,9151,9481,9141,932+0.99%78,300674億6783万+4.43%14.960.97
06/061,9371,9391,9101,913-2.3%68,000668億433万+3.85%14.810.96
06/031,9491,9791,9491,958+1.4%113,700683億7579万+6.7%15.160.98
06/021,9251,9381,9131,931-0.46%102,700674億3291万+5.75%14.950.97
06/011,9031,9411,8831,940+2.05%126,400677億4720万+6.71%15.020.97
05/311,9061,9241,8891,901-0.26%327,200663億8528万+5.09%14.720.95
05/301,8901,9171,8701,906+2.2%196,500665億5988万+5.83%14.760.95
05/271,8711,8941,8551,865+1.03%134,900651億2811万+4.07%14.440.93
05/261,8201,8521,8091,846+2.67%110,100644億6461万+3.48%14.30.92
05/251,8161,8271,7911,798-0.77%153,300627億8839万+1.18%13.920.9
05/241,8281,8311,8051,812-0.98%156,800632億7729万+2.2%14.030.91
05/231,8181,8431,8121,830+0.72%157,400639億587万+3.51%14.170.92
05/201,7841,8241,7721,817+0.94%154,300634億5189万+3.06%14.070.91
05/191,7701,8141,7621,800-0.06%126,700628億5823万+2.33%13.940.9
05/181,7951,8091,7811,801+0.11%137,000628億9315万+2.56%13.950.9
05/171,8271,8401,7911,799-2.02%103,400628億2331万+2.62%13.930.9
05/161,8741,8841,8271,836-1.02%144,400641億1540万+4.79%14.220.92
05/131,7741,8551,7651,855+4.39%135,700647億7890万+6%14.360.93
05/121,8141,8171,7681,777-3.74%163,600620億5504万+1.66%13.760.89
05/111,9101,9471,8381,846+0.87%305,100644億6461万+5.67%14.30.92
05/101,8001,8401,7931,830+0.66%84,500639億587万+5.05%14.170.92
05/091,8001,8291,8001,818-0.33%70,300634億8681万+4.54%14.080.91
05/061,8061,8241,7771,824+0.61%148,300636億9634万+4.95%14.120.91
05/021,8001,8211,7931,813+1.23%92,900633億1221万+4.44%14.040.91
04/281,7401,7941,7401,791+2.93%77,500625億4394万+3.29%13.870.9
04/271,7201,7561,7061,740+0.4%140,300607億6296万+0.4%13.470.87
04/261,7211,7421,7161,733+0.12%71,000605億1851万0%13.420.87
04/251,7261,7421,7101,7310%111,800604億4866万-0.12%13.40.87
04/221,7021,7311,6951,731+0.41%63,400604億4866万-0.06%13.40.87
04/211,7211,7321,7071,724+0.76%53,200602億422万-0.4%13.350.86
04/201,6941,7201,6911,711+2.15%102,700597億5024万-1.1%13.250.86
04/191,6791,6831,6621,675+1.52%57,100584億9308万-3.18%12.970.84
04/181,6631,6651,6211,650-1.79%109,200576億2004万-4.68%12.780.83
04/151,6801,6961,6701,680-1.35%58,200586億6768万-3.06%13.010.84
04/141,7011,7101,6931,703+0.47%42,900594億7087万-1.84%13.190.85
04/131,6851,7011,6811,695+0.41%60,100591億9150万-2.08%13.130.85
04/121,7111,7181,6881,688-1.97%68,400589億4705万-2.37%13.070.84
04/111,7361,7451,7111,722-0.4%71,500601億3437万-0.46%13.330.86
04/081,7681,7721,7231,729-0.17%80,200603億7882万-0.35%13.390.86
04/071,7481,7481,7181,732-1.59%71,200604億8359万-0.63%13.410.87
04/061,7801,7921,7561,760-1.95%72,600614億6138万+0.51%13.630.88
04/051,8181,8231,7881,795-0.5%100,800626億8362万+1.87%13.90.9
04/041,7621,8111,7621,804+2.97%114,300629億9792万+1.81%13.970.9
04/011,7191,7601,7011,752+1.92%107,200611億8201万-1.57%13.570.88
03/311,7311,7651,7191,719-2.44%91,100600億2961万-3.97%14.680.88
03/301,7801,7811,7461,762-1.56%92,500615億3122万-2.22%15.050.9