株価チャート

2022/04/04~2022/08/29

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
08/294,0604,0704,0104,050-2.76%311,1005866億9920万-1.05%24.472.03
08/264,1854,2504,1554,165+2.97%390,2006033億5856万+1.83%25.162.09
08/254,0454,0604,0004,045-0.37%258,9005859億7488万-0.93%24.442.03
08/244,1304,1454,0404,060-2.4%277,5005881億4784万-0.51%24.532.04
08/234,1604,1654,1204,160-0.95%166,4006026億3424万+2.06%25.132.09
08/224,1504,2104,1304,200-0.47%205,5006084億2880万+3.3%25.382.11
08/194,2604,2654,2204,2200%190,4006113億2608万+4.12%25.52.12
08/184,2304,2354,2004,220-0.71%141,9006113億2608万+4.46%25.52.12
08/174,2254,2704,2104,250+0.59%188,1006156億7200万+5.56%25.682.13
08/164,2354,2354,1804,225-0.12%156,9006120億5040万+5.15%25.532.12
08/154,3154,3154,2154,230-1.4%244,5006127億7472万+5.49%25.562.12
08/124,2704,3104,2454,290+1.06%447,8006214億6656万+7.14%25.922.15
08/104,2554,2754,1654,245-0.7%419,5006149億4768万+6.28%25.652.13
08/094,1704,3254,1504,275+6.08%918,0006192億9360万+7.17%25.832.14
08/084,0304,0604,0004,0300%355,2005838億192万+1.21%24.352.02
08/053,9454,0553,9454,030+2.41%270,8005838億192万+1.23%24.352.02
08/043,9954,0053,9153,935-0.76%228,1005700億3984万-1.18%23.771.97
08/033,9804,0103,9553,965+1.02%325,1005743億8576万-0.55%23.961.99
08/024,0504,0503,9203,925-3.44%226,9005685億9120万-1.7%23.711.97
08/014,0204,0754,0104,065+2.39%367,0005888億7216万+1.63%24.562.04
07/294,0004,0003,9503,970+0.38%318,0005751億1008万-0.82%23.991.99
07/283,9403,9553,8953,955-0.13%1,312,0005729億3712万-1.3%23.891.98
07/273,9153,9703,9153,960+1.15%285,3005736億6144万-1.3%23.931.99
07/263,9203,9303,8953,915-0.63%336,2005671億4256万-2.54%23.651.96
07/253,9703,9803,9303,940-1.13%271,6005707億6416万-1.97%23.81.98
07/224,0004,0203,9453,985-0.13%371,3005772億8304万-0.8%24.082
07/214,0004,0053,9453,990-0.13%362,2005780億736万-0.62%24.112
07/203,9604,0003,9303,995+2.04%428,7005787億3168万-0.37%24.142
07/193,9203,9403,8953,9150%224,9005671億4256万-2.2%23.651.96
07/153,8853,9703,8753,915+0.77%239,2005671億4256万-2.13%23.651.96
07/143,9003,9253,8753,885-0.38%250,9005627億9664万-2.83%23.471.95
07/133,8953,9153,8853,900+0.78%409,7005649億6960万-2.48%23.561.96
07/124,0654,0653,8403,870-3.97%464,1005606億2368万-3.32%23.381.94
07/114,0754,0954,0254,030-0.37%358,1005838億192万+0.7%24.352.02
07/084,0704,1104,0404,045-0.74%410,8005859億7488万+1.25%24.442.03
07/074,0854,1004,0354,075+0.87%437,0005903億2080万+2.18%24.622.04
07/064,1004,1054,0104,040-1.82%357,5005852億5056万+1.48%24.412.03
07/054,1304,1654,1054,115+0.37%248,0005961億1536万+3.52%24.862.06
07/044,0554,1204,0354,100+2.12%386,5005939億4240万+3.46%24.772.06
07/014,0354,0903,9904,015-0.74%364,9005816億2896万+1.54%24.262.01
07/01株式分割 1→2
06/304,0554,0904,0204,045-0.49%399,1005859億7488万+2.48%24.442.03
06/294,0904,0904,0154,065-1.22%603,2001兆1777億+3.2%49.124.08
06/284,0854,1204,0854,115+0.37%325,8005961億1536万+4.71%24.862.06
06/274,1604,1604,0954,100-0.61%176,6005939億4240万+4.59%24.772.06
06/244,1004,1254,0704,125+1.1%265,4005975億6400万+5.53%24.922.07
06/234,0904,1404,0754,080+0.12%272,6005910億4512万+4.78%24.652.05
06/224,1004,1754,0604,075-0.37%385,4005903億2080万+5%24.622.04
06/214,0054,1754,0054,090+3.41%640,4005924億9376万+5.74%24.712.05
06/203,9204,0003,9053,955+1.54%412,0005729億3712万+2.57%23.891.98
06/173,8603,9203,8553,895-1.02%406,4005642億4528万+1.14%23.531.95
06/163,9103,9803,9003,935+1.94%365,2005700億3984万+2.18%23.771.97
06/153,8353,8803,8203,860+0.65%353,4005591億7504万+0.26%23.321.94
06/143,7803,8503,7753,835-0.26%327,4005555億5344万-0.29%23.171.92
06/133,8253,8703,8253,845-0.26%356,2005570億208万-0.21%23.231.93
06/103,8753,8953,8453,855-1.66%373,2005584億5072万-0.1%23.291.93
06/093,9453,9853,9203,920-1.51%388,4005678億6688万+1.32%23.681.97
06/083,8904,0203,8903,980+2.98%407,0005765億5872万+2.71%24.052
06/073,8503,9003,8453,865+0.39%244,2005598億9936万-0.41%23.351.94
06/063,8253,8603,8203,850-0.39%189,0005577億2640万-0.9%23.261.93
06/033,9053,9153,8503,865-0.77%233,4005598億9936万-0.67%23.351.94
06/023,8603,8953,8403,895-0.13%278,8005642億4528万-0.03%23.531.95
06/013,8303,9053,8153,900+2.23%290,0005649億6960万-0.05%23.561.96
05/313,8453,8703,7903,815-1.42%1,167,6005526億5616万-2.43%23.051.91
05/303,8753,9053,8453,870+0.78%734,4005606億2368万-1.28%23.381.94
05/273,8853,8953,8203,8400%293,4005562億7776万-2.17%23.21.93
05/263,8453,9053,8353,840-0.39%322,0005562億7776万-2.41%23.21.93
05/253,8253,8803,8053,855+0.26%316,2005584億5072万-2.41%23.291.93
05/243,8403,9003,8303,8450%342,4005570億208万-3.05%23.231.93
05/233,7703,8503,7603,845+2.67%324,8005570億208万-3.39%23.231.93
05/203,7003,7603,7003,745+0.13%454,0005425億1568万-6.26%22.631.88
05/193,7003,7503,6953,740-0.4%380,4005417億9136万-6.87%22.61.88
05/183,7753,7803,7403,755-0.79%455,4005439億6432万-7.03%22.691.88
05/173,8103,8453,7803,785-1.56%441,6005483億1024万-6.77%22.871.9
05/163,9003,9153,8353,845-1.16%495,8005570億208万-5.81%23.231.93
05/133,9003,9153,8653,890-0.26%500,4005635億2096万-5.12%23.51.95
05/123,8203,9553,7753,900+3.72%711,6005649億3567万-5.2%23.561.96
05/113,9804,1003,7353,760-6.47%787,4005446億5592万-8.89%22.721.88
05/103,9604,0453,9404,020+0.5%377,0005823億1830万-3.02%24.292.02
05/094,0404,0554,0004,000-2.44%225,6005794億2120万-3.75%24.172.01
05/064,0354,1153,9954,100+0.86%307,8005939億673万-1.66%24.772.06
05/024,0954,1454,0354,065-1.45%257,4005888億3679万-2.66%24.562.04
04/284,0254,1354,0154,125+3.77%347,2005975億2811万-1.46%24.922.07
04/273,9054,0153,9003,975-0.5%623,4005757億9981万-5.22%24.011.99
04/264,0004,0203,9653,995-0.25%334,4005786億9692万-5.02%24.142
04/253,9704,0253,9654,005-0.87%210,6005801億4547万-4.96%24.22.01
04/224,0454,0703,9954,040-1.34%159,8005852億1541万-4.31%24.412.03
04/214,0354,1254,0354,095+0.99%216,8005931億8245万-3.19%24.742.05
04/204,0454,1204,0304,055+1%292,4005873億8824万-4.16%24.52.03
04/194,0454,0554,0004,015-1.59%244,4005815億9402万-5.13%24.262.01
04/184,1754,1954,0504,080-3.43%198,0005910億962万-3.66%24.652.05
04/154,2104,2404,1854,225-0.71%110,6006120億1364万-0.19%25.522.12
04/144,2054,2654,2004,255+1.43%136,2006163億5930万+0.64%25.712.13
04/134,1804,2154,1604,195-0.12%281,4006076億6798万-0.5%25.342.1
04/124,2804,2954,2004,200-1.98%213,6006083億9226万-0.12%25.372.11
04/114,3154,3204,2354,285-0.7%290,6006207億496万+2.12%25.892.15
04/084,3404,3454,2654,315+1.05%298,8006250億5061万+3.11%26.072.16
04/074,3004,3254,2604,270-1.73%265,6006185億3213万+2.3%25.82.14
04/064,3054,3754,2604,345+1.52%347,2006293億9627万+4.35%26.252.18
04/054,2954,3004,2554,280+0.59%210,8006199億8068万+3.08%25.862.15
04/044,2254,2604,1804,255+0.95%149,8006163億5930万+2.78%25.712.13