株価チャート

2022/05/10～2022/09/30

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
09/303,1203,1402,9703,130-2.03%248,600171億8836万+4.68%16.622.67
09/293,3003,3303,0703,195-1.84%459,200175億4531万+7.72%16.972.72
09/282,8903,3352,7413,255+13.41%1,150,100178億7479万+10.94%17.282.77
09/272,8992,9742,8522,870+1.41%214,300157億6057万-1.14%15.242.45
09/262,9803,0152,8202,830-7.97%315,900155億4091万-2.18%15.032.41
09/222,9403,1302,9113,075+3.5%282,300168億8633万+6.59%16.332.62
09/213,0703,1402,8502,971-4.62%484,800163億1521万+3.63%15.782.53
09/203,1053,3003,0703,115-1.74%315,600171億599万+9.18%16.542.65
09/163,3503,3603,1303,170-6.9%451,200174億802万+11.86%16.832.7
09/153,5003,6703,2003,405-3.4%821,900186億9852万+21.52%18.082.9
09/143,2503,6753,2153,525+5.38%624,400193億5750万+28.04%18.723
09/133,4903,4903,2603,345-2.48%487,600183億6903万+24.12%17.762.85
09/123,2753,4853,2103,430+6.52%642,600188億3581万+29.48%18.212.92
09/093,0203,2452,9703,220+7.33%538,400176億8259万+23.42%17.12.74
09/082,9003,0552,8823,000+4.79%394,400164億7447万+16.64%15.932.56
09/072,8832,9142,7672,863+0.03%214,900157億2213万+12.72%15.22.44
09/062,7292,8652,7052,862+4.34%195,100157億1664万+13.89%15.22.44
09/052,6912,7672,6532,743+0.85%150,100150億6315万+10.2%14.562.34
09/022,8192,8202,7002,720-3.48%200,800149億3685万+10.08%14.442.32
09/012,9252,9422,7712,818-1.64%336,800154億7501万+14.74%14.962.4
08/312,7002,8902,6672,865+6.39%539,500157億3311万+17.51%15.212.44
08/302,5812,7002,5422,693+4.87%228,400147億8858万+11.47%14.32.3
08/292,5082,6262,5002,568-1.23%239,300141億214万+7%13.642.19
08/262,6752,7652,5192,600+4.25%900,100142億7787万+8.65%13.812.22
08/252,5402,5452,4682,494-0.52%102,900136億9577万+4.61%13.242.13
08/242,4492,5652,4462,507+3.94%179,500137億6716万+5.42%13.312.14
08/232,4102,4512,4002,412-2.51%147,000132億4547万+1.77%12.812.06
08/222,5522,5702,4552,474-5.54%256,600135億8594万+4.74%13.142.11
08/192,7162,7162,5932,619-0.8%245,300143億8221万+11.21%13.912.23
08/182,5502,6532,5502,640+0.65%188,300144億9753万+12.97%14.022.25
08/172,6812,7272,5952,623+0.31%286,400144億417万+13.01%13.932.24
08/162,5802,6612,4652,615-0.76%403,800143億6024万+12.96%13.892.23
08/152,4502,7082,4442,635+11.04%639,600144億7007万+14.32%13.992.25
08/122,2442,3972,2412,373+8.95%518,100130億3130万+3.76%12.62.02
08/102,0512,2402,0202,178+5.17%345,800119億6046万-4.47%11.561.86
08/092,1672,1712,0112,071-5.56%375,400113億7287万-9.41%111.77
08/082,2302,2802,1772,193-9.72%524,600120億4283万-4.49%11.641.87
08/052,3482,4392,3202,429+4.92%430,700133億3882万+5.33%12.92.07
08/042,2082,3202,2032,315+6.14%174,100127億1279万+0.04%12.291.97
08/032,2222,2222,1622,181-0.64%80,900119億7693万-6.39%11.581.86
08/022,2562,2562,1482,195-2.88%200,600120億5382万-6.99%11.661.87
08/012,2792,2992,2402,260-2.08%100,500124億1076万-5.68%121.93
07/292,3462,3462,2702,308-1.62%103,200126億7435万-5.1%12.261.97
07/282,4092,4302,3072,346-0.55%123,600128億8303万-4.6%12.462
07/272,3052,3622,2752,359+2.03%89,000129億5442万-4.57%12.532.01
07/262,2862,3282,2582,312+0.92%90,400126億9632万-6.96%12.281.97
07/252,3582,3652,2872,291-4.54%115,600125億8100万-7.84%12.161.95
07/222,4202,4282,3722,400+0.76%124,400131億7957万-3.92%12.742.05
07/212,3252,4342,3202,382+2.19%140,300130億8072万-4.99%12.652.03
07/202,4302,4402,3182,331+1%137,000128億66万-7.39%12.381.99
07/192,2362,3282,2142,308+4.06%133,000126億7435万-8.81%12.261.97
07/152,2902,3252,2032,218-3.14%108,800121億8012万-12.75%11.781.89
07/142,1842,3252,1702,290+4.85%167,000125億7551万-10.41%12.161.95
07/132,2002,2472,1662,184-2.46%125,000119億9341万-14.95%11.61.86
07/122,4162,4172,2082,239-8.87%249,300122億9544万-13.12%11.891.91
07/112,4702,5002,4082,457+3.67%271,200134億9259万-4.99%13.052.09
07/082,2652,4162,2262,370+8.27%413,500130億1483万-8.14%12.582.02
07/072,2242,2692,1802,189-0.45%197,700120億2087万-14.86%11.621.87
07/062,3002,3112,1592,199-5.62%345,100120億7578万-14.34%11.681.87
07/052,3002,4052,2362,330+0.26%277,500127億9517万-8.66%12.371.99
07/042,4202,4202,2852,324-4.16%292,400127億6222万-7.7%12.341.98
07/012,7642,7752,4002,425-8.46%605,400133億1686万-2.34%12.882.07
06/302,7812,7912,5822,649-2.39%467,600145億4695万+8.39%14.072.26
06/292,8892,9502,6802,714-6.93%382,900149億390万+13.41%14.412.31
06/283,0703,1302,8802,916-5.63%304,800160億1318万+24.62%15.482.49
06/273,2353,2903,0203,090-2.83%370,400169億6870万+35.59%16.412.63
06/243,0203,2403,0003,180+7.07%591,100174億6293万+43.7%16.892.71
06/232,6663,0102,6312,970+11.4%769,300163億972万+38.66%15.772.53
06/222,7802,8352,6152,666-0.56%356,900146億4031万+28.23%14.162.27
06/212,4522,7192,4362,681+13.99%398,600147億2268万+32.13%14.242.28
06/202,5802,6392,2742,352-8.84%435,700129億1598万+18.91%12.492
06/172,5402,6192,5012,580-1.9%224,800141億6804万+32.99%13.72.2
06/162,7232,7952,6252,630-0.3%317,000144億4261万+38.64%13.962.24
06/152,7622,8152,5662,638-1.64%446,300144億8655万+42.75%14.012.25
06/142,5102,6942,5102,682+3.83%298,400147億2817万+48.92%14.242.29
06/132,4872,6432,4442,583+0.78%402,600141億8451万+47.35%13.722.2
06/102,5692,6952,4732,563-1.27%613,900140億7468万+49.97%13.612.18
06/092,3992,6132,3902,596+8.26%652,900142億5590万+55.54%13.782.21
06/082,5002,7112,3702,398-3.31%1,191,000131億6859万+47.21%12.732.04
06/072,3022,5082,2672,480+7.69%866,300136億1889万+55.1%13.172.11
06/062,1342,3802,1132,303+7.42%1,209,500126億4690万+47.06%12.231.96
06/032,0402,2202,0322,144+2.58%1,407,400117億7375万+39.13%11.381.83
06/022,1392,1472,0132,090+16.18%1,783,000114億7721万+37.32%11.11.78
06/011,7991,7991,7991,799+20.01%18,30098億7919万+19.22%9.551.53
05/311,4611,5121,4501,499+2.88%125,10082億3174万-0.53%7.961.28
05/301,4661,4671,4261,457+1.25%129,80080億110万-3.96%7.741.24
05/271,3991,4441,3851,439+4.28%74,60079億225万-6.01%7.641.23
05/261,3701,3971,3641,380+0.51%44,90075億7825万-10.56%7.331.18
05/251,4061,4111,3731,373-2%57,10075億3981万-11.76%7.291.17
05/241,4451,4451,4011,401-3.04%62,00076億9357万-10.71%7.441.19
05/231,4301,4491,4101,445+2.92%61,60079億3520万-8.72%7.671.23
05/201,3871,4041,3551,404+1.52%71,60077億1005万-11.75%7.461.2
05/191,3851,4081,3781,383-2.88%88,20075億9473万-13.51%7.341.18
05/181,4391,4561,4021,424+1.86%81,30078億1988万-11.61%7.561.21
05/171,3851,4211,3701,398-0.78%85,60076億7710万-13.81%7.421.19
05/161,5181,5191,4051,409-5.82%246,40077億3750万-13.88%7.481.2
05/131,4421,5021,4421,496+5.2%138,50082億1526万-9.5%7.941.27
05/121,4411,4591,4211,422-2.8%102,20078億889万-14.65%7.551.21
05/111,4661,4941,4271,463-1.15%105,70080億3404万-13.28%7.771.25
05/101,4801,4951,4391,480-0.2%99,90081億2740万-13.5%7.861.26