株価チャート

2022/04/18~2022/09/12

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
09/122,0702,0702,0312,039-0.59%32,700969億2881万+2.62%12.661.12
09/092,0242,0532,0182,051+0.69%65,600974億9926万+3.43%12.731.12
09/082,0282,0412,0122,037+2.46%57,700968億3373万+3.03%12.651.12
09/072,0182,0181,9721,988-1.49%33,600945億440万+0.86%12.341.09
09/061,9862,0321,9812,018+1.61%65,300959億3052万+2.64%12.531.11
09/051,9792,0001,9771,986-0.7%34,600944億932万+1.27%12.331.09
09/022,0192,0191,9922,000-0.4%60,200950億7485万+2.62%12.421.1
09/012,0202,0742,0042,0080%93,700954億5515万+3.61%12.471.1
08/311,9662,0081,9652,008+0.4%52,100954億5515万+4.26%12.471.1
08/301,9842,0001,9802,000+1.52%44,300950億7485万+4.49%12.421.1
08/291,9621,9831,9591,970-2.09%80,300936億4872万+3.63%12.231.08
08/262,0142,0201,9972,012-0.15%38,000956億4530万+6.4%12.491.1
08/251,9952,0251,9882,015+1.36%49,800957億8791万+7.29%12.511.1
08/241,9771,9911,9591,988+0.66%67,400945億440万+6.65%12.341.09
08/232,0042,0041,9751,975-1.74%25,300938億8641万+6.7%12.261.08
08/221,9862,0211,9732,010+0.25%43,800955億5022万+9.48%12.481.1
08/192,0102,0332,0022,005-0.4%67,600953億1253万+10.16%12.451.1
08/181,9882,0271,9672,013+0.1%82,300956億9283万+11.59%12.51.1
08/171,9632,0141,9632,011+2.65%92,600955億9776万+12.53%12.491.1
08/161,9481,9651,9321,959+0.88%50,800931億2581万+10.49%12.161.07
08/151,9471,9491,9241,942+0.41%50,600923億1768万+10.34%12.061.06
08/121,9111,9521,8971,934+1.79%86,800919億3738万+10.7%12.011.06
08/101,9031,9091,8881,900+0.64%39,000903億2110万+9.57%11.81.04
08/091,9111,9111,8831,888-1.36%55,300897億5066万+9.58%11.721.03
08/081,9331,9331,9061,914-0.98%49,500909億8663万+11.73%11.881.05
08/051,9201,9471,9171,933+0.99%211,900918億8984万+13.71%121.06
08/041,8901,9251,8861,914+1.92%125,100909億8663万+13.46%11.881.05
08/031,8731,8951,8681,878+0.54%91,200892億7528万+12.12%11.661.03
08/021,8971,8971,8441,868-1.11%139,800887億9991万+12.12%11.61.02
08/011,8181,8901,8091,889+11.25%360,500897億9819万+14%11.731.03
07/291,7151,7161,6891,698-1.57%66,600807億1854万+3.16%10.540.93
07/281,7201,7371,7011,725+0.88%77,900820億205万+5.05%10.710.94
07/271,7021,7241,7021,710+0.65%45,100812億8899万+4.46%10.620.94
07/261,6901,7131,6831,699+0.89%38,900807億6608万+4.04%10.550.93
07/251,7001,7001,6831,684-1.12%36,300800億5302万+3.44%10.460.92
07/221,6851,7091,6801,703+1.13%35,500809億5623万+4.86%10.570.93
07/211,6801,6891,6691,684-0.06%23,800800億5302万+3.89%10.460.92
07/201,6781,6861,6701,685+2.43%45,400801億56万+4.21%10.460.92
07/191,6351,6471,6211,645+1.86%26,300781億9906万+1.92%10.210.9
07/151,6181,6211,6051,615+0.31%23,800767億7294万+0.19%10.030.88
07/141,6001,6151,5941,610+0.56%34,700765億3525万-0.12%100.88
07/131,6171,6221,6001,601+0.19%37,200761億741万-0.68%9.940.88
07/121,6471,6471,5951,598-3.56%73,100759億6480万-0.93%9.920.88
07/111,6641,6841,6451,657+1.59%111,500787億6951万+2.73%10.290.91
07/081,6281,6441,6201,631+0.62%89,400775億3354万+1.3%10.130.89
07/071,6281,6321,6071,621+0.68%51,300770億5816万+0.81%10.060.89
07/061,6151,6151,5991,610-0.62%40,500765億3525万+0.25%100.88
07/051,6401,6401,6181,620-0.98%55,200770億1063万+0.93%10.060.89
07/041,6201,6431,6131,636+2.63%51,600777億7122万+2.12%10.160.9
07/011,6281,6351,5891,594-1.06%56,500757億7465万-0.38%9.90.87
06/301,6171,6211,5921,611-0.25%73,700765億8279万+0.88%100.91
06/291,6231,6341,6121,615-1.22%90,000767億7294万+1.38%10.030.91
06/281,6491,6551,6331,635-0.37%58,700777億2369万+2.83%10.150.92
06/271,6501,6521,6261,641+1.36%50,800780億891万+3.47%10.190.93
06/241,6031,6231,6001,619+1.31%39,800769億6309万+2.27%10.050.91
06/231,5991,6101,5951,598-0.06%32,700759億6480万+1.08%9.920.9
06/221,6241,6281,5991,599-0.37%29,100760億1234万+1.2%9.930.9
06/211,5961,6141,5941,605+1.65%31,100762億9756万+1.65%9.960.91
06/201,6011,6121,5771,579-0.88%50,500750億6159万+0.06%9.80.89
06/171,5981,6061,5861,593-1.3%42,800757億2711万+0.95%9.890.9
06/161,6131,6281,6111,614+0.94%57,500767億2540万+2.28%10.020.91
06/151,5981,6111,5971,599+0.13%43,500760億1234万+1.52%9.930.9
06/141,5801,6071,5791,597+0.06%32,500759億1726万+1.46%9.910.9
06/131,6011,6071,5781,596-0.81%46,500758億6973万+1.33%9.910.9
06/101,6001,6131,5971,609-0.06%71,600764億8771万+2.29%9.990.91
06/091,6191,6301,6101,610-1.17%42,500765億3525万+2.35%100.91
06/081,6021,6321,6021,629+1.69%44,700774億3846万+3.69%10.110.92
06/071,5951,6131,5901,602+1.2%63,100761億5495万+2.1%9.950.9
06/061,5791,5861,5701,583-0.19%48,100752億5174万+1.09%9.830.89
06/031,5761,5921,5751,586+0.83%39,300753億9435万+1.41%9.850.89
06/021,5781,5801,5571,5730%33,900747億7637万+0.7%9.770.89
06/011,5671,5791,5671,573+0.9%44,400747億7637万+0.7%9.770.89
05/311,5671,5731,5521,559-0.76%82,000741億1084万-0.19%9.680.88
05/301,5641,5781,5541,571+2.28%105,900746億8129万+0.58%9.750.89
05/271,5331,5381,5201,536+1.65%35,200730億1748万-1.6%9.540.87
05/261,5301,5411,5111,511-1.37%45,300718億2905万-3.27%9.380.85
05/251,5481,5551,5281,532-0.65%41,300728億2733万-2.05%9.510.86
05/241,5621,5621,5421,542-1.6%41,900733億271万-1.6%9.570.87
05/231,5751,5791,5561,567+0.26%39,600744億9114万-0.06%9.730.88
05/201,5621,5761,5531,563-0.19%28,900743億99万-0.32%9.70.88
05/191,5501,5711,5441,566-0.32%27,400744億4360万-0.25%9.720.88
05/181,5711,5811,5531,571-0.51%38,200746億8129万0%9.750.89
05/171,5891,5911,5721,579-0.25%33,400750億6159万+0.32%9.80.89
05/161,6081,6211,5791,583-0.25%58,700752億5174万+0.32%9.830.89
05/131,5551,5871,5541,587+1.99%62,600754億4189万+0.19%9.850.9
05/121,5631,5801,5561,556-1.27%34,700739億6823万-2.08%9.660.88
05/111,6071,6121,5761,576-1.93%62,600749億1898万-1.13%9.780.89
05/101,5721,6071,5611,607+3.15%58,300763億9264万+0.5%9.980.91
05/091,5701,5881,5541,558-2.2%87,200740億6330万-2.81%9.670.88
05/061,5791,6001,5741,593+1.4%76,400757億2711万-1.06%9.890.9
05/021,6001,6201,5551,571-1.26%77,400746億8129万-2.78%9.750.89
04/281,5181,5951,5181,591+4.4%56,600756億3204万-1.85%9.880.9
04/271,5251,5411,5161,524-0.59%104,600724億4703万-6.33%9.460.86
04/261,5371,5461,5281,533-0.33%29,200728億7487万-6.3%9.520.86
04/251,5311,5471,5301,538-1.47%32,400731億1256万-6.39%9.550.87
04/221,5561,5661,5491,561-1.08%40,800742億592万-5.51%9.690.88
04/211,5661,5841,5661,578+1.09%59,200750億1405万-4.83%9.80.89
04/201,5721,5821,5581,561+0.71%53,400742億592万-6.08%9.690.88
04/191,5611,5651,5471,550+0.06%56,100736億8301万-6.96%9.620.87
04/181,5561,5701,5281,549-1.46%48,500736億3547万-7.3%9.620.87