株価チャート

2022/04/19～2022/09/13

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
09/13282285280285+1.06%3,567,6001517億5210万+6.34%14.590.69
09/12286291281282+0.71%6,678,3001501億5471万+6.02%14.440.68
09/092822832762800%6,245,2001490億8978万+5.66%14.340.67
09/08270281269280+6.87%12,412,7001490億8978万+6.46%14.340.67
09/07263264259262-0.76%3,098,3001395億544万0%13.420.63
09/06262264259264+1.15%2,566,5001405億7037万+0.76%13.520.64
09/05263265261261+0.38%3,617,1001389億7298万0%13.370.63
09/02261261258260-0.76%5,534,3001384億4051万0%13.310.63
09/01261263259262-1.13%3,218,1001395億544万+0.77%13.420.63
08/31264268263265-1.12%4,903,9001411億283万+1.92%13.570.64
08/30270272267268+0.37%3,284,5001427億22万+3.08%13.720.64
08/29259268258267+0.38%5,229,9001421億6776万+3.09%13.670.64
08/26268269264266-0.75%5,291,4001416億3529万+2.7%13.620.64
08/25272272267268-1.11%3,312,3001427億22万+3.88%13.720.64
08/24272274269271+1.12%3,856,9001442億9761万+5.04%13.880.65
08/23270271268268-1.83%2,834,1001427億22万+4.28%13.720.64
08/22265274263273+1.11%5,114,6001453億6254万+6.64%13.980.66
08/19270271266270+1.5%5,528,8001437億6515万+5.88%13.830.65
08/18265268262266-0.37%3,503,1001416億3529万+4.72%13.620.64
08/17264268263267+1.91%4,230,6001421億6776万+5.12%13.670.64
08/16265265259262-1.87%5,955,0001395億544万+3.56%13.420.63
08/15268270265267+0.75%5,728,7001421億6776万+5.53%13.670.64
08/12260265259265+3.11%7,625,2001411億283万+5.16%13.570.64
08/10251258249257+1.98%4,842,5001368億4312万+2.39%13.160.62
08/09251253248252+0.4%3,257,2001341億8080万+0.4%12.90.61
08/08250253247251+0.8%5,082,7001336億4834万0%12.850.6
08/05240251240249+2.47%6,368,1001325億8341万-0.8%12.750.6
08/04251252239243-3.57%10,313,2001293億8863万-3.19%12.440.58
08/03237255236252+2.86%18,701,7001341億8080万0%12.90.61
08/02249250243245-2.78%6,755,4001304億5356万-3.16%12.550.59
08/01248255247252+2.86%6,285,8001341億8080万-0.79%12.90.61
07/29248250243245-1.61%8,208,3001304億5356万-3.54%12.550.59
07/28262262249249-3.86%9,607,6001325億8341万-2.35%12.750.6
07/272572602552590%3,183,7001379億805万+1.57%13.260.62
07/26257262256259+1.97%5,289,2001379億805万+1.17%13.260.62
07/25254256253254-0.78%2,805,7001352億4573万-0.78%13.010.61
07/22255258252256-0.39%2,857,0001363億1066万-0.39%13.110.62
07/21254258253257+0.39%4,580,0001368億4312万-0.77%13.160.62
07/20258258252256+1.19%4,991,8001363億1066万-1.16%13.110.62
07/19249253247253+3.69%3,043,6001347億1327万-3.07%12.960.61
07/15249250243244-2.01%4,689,1001299億2110万-6.87%12.50.59
07/14246250244249+0.4%3,558,0001325億8341万-5.68%12.750.6
07/132502512472480%3,662,4001320億5095万-7.12%12.70.6
07/12253254248248-3.13%6,458,0001320億5095万-7.81%12.70.6
07/11255258252256+2.81%7,254,1001363億1066万-5.54%13.110.62
07/08244255243249+2.05%6,478,0001325億8341万-8.46%12.750.6
07/07247247236244+0.41%8,020,1001299億2110万-10.95%12.50.59
07/06248250238243-4.33%8,207,5001293億8863万-11.64%12.440.58
07/05257260252254-0.39%5,390,7001352億4573万-8.3%13.010.61
07/04256258249255-0.39%5,827,3001357億7819万-7.94%13.060.61
07/01259262254256-1.16%8,486,2001363億1066万-7.58%13.110.62
06/30263264257259-1.89%6,019,5001379億805万-6.83%13.260.62
06/29269270264264-2.58%5,798,8001405億7037万-5.04%13.520.64
06/28267273266271+2.26%5,775,9001442億9761万-2.52%13.880.65
06/27262268259265+3.52%6,422,1001411億283万-4.68%13.570.64
06/24260260252256-2.29%7,004,3001363億1066万-7.58%13.110.62
06/23259268254262-1.87%7,663,7001395億544万-5.76%13.420.63
06/22278278267267-2.55%5,618,0001421億6776万-3.61%13.670.64
06/21275279273274+1.48%6,485,7001458億9500万-0.72%14.030.66
06/20281282268270-2.88%8,639,7001437億6515万-1.82%13.830.65
06/17280283273278-2.46%9,816,6001480億2486万+1.46%14.240.67
06/16281291281285+1.79%7,462,3001517億5210万+5.17%14.590.69
06/15285287278280-3.11%8,785,9001490億8978万+4.48%14.340.67
06/14286290284289-1.7%6,741,2001538億8195万+9.06%14.80.7
06/13288298288294-0.68%7,949,6001565億4427万+12.21%15.060.71
06/10300300289296-1.99%10,617,1001576億920万+14.29%15.160.71
06/09300304297302+0.33%7,906,5001608億398万+17.97%15.470.73
06/08302306296301+1.69%11,466,3001602億7152万+19.44%15.410.72
06/07295305293296+1.72%12,668,8001576億920万+19.35%15.160.71
06/06290296288291+1.39%7,417,8001549億4688万+18.78%14.90.7
06/03287289283287+1.41%5,718,7001528億1703万+19.09%14.70.69
06/02280286279283+0.71%5,602,6001506億8717万+18.91%14.490.68
06/01262283261281+6.84%10,846,1001496億2225万+19.57%14.390.68
05/31259268258263+0.38%7,495,4001400億3790万+13.36%13.470.63
05/30270271262262-2.24%7,992,6001395億544万+13.91%13.420.63
05/27266269263268+1.9%5,843,0001427億22万+17.54%13.720.64
05/26266269262263+0.38%4,595,5001400億3790万+16.89%13.470.63
05/25267268261262-1.13%5,774,8001395億544万+17.49%13.420.63
05/24262268260265+2.32%7,325,7001411億283万+19.91%13.570.64
05/23259264257259-0.38%6,866,8001379億805万+18.81%13.260.62
05/20244264242260+5.26%14,490,5001384億4051万+20.93%13.310.63
05/19236249235247+1.23%7,739,4001315億1849万+15.96%12.650.59
05/18250250239244-1.61%8,047,2001299億2110万+15.64%12.50.59
05/17236250234248+3.77%11,097,6001320億5095万+18.1%12.70.6
05/16233247231239+11.68%18,954,1001272億5878万+14.9%12.240.58
05/13211215211214+1.9%3,958,8001139億4719万+3.38%10.960.51
05/12206212206210+0.48%4,659,2001118億1734万+1.45%10.750.51
05/11213214208209-1.88%5,467,8001112億8487万+0.97%10.70.5
05/102092142072130%4,789,1001134億1473万+2.9%10.910.51
05/09215217212213-1.39%5,371,6001134億1473万+2.4%10.910.51
05/06212217211216+2.86%5,398,3001150億1212万+3.85%11.060.52
05/02207212206210+0.96%6,506,0001118億1734万+0.96%10.750.51
04/28203210203208+3.48%6,564,3001107億5241万0%10.650.5
04/27201203200201-1.95%5,504,6001070億2516万-3.37%10.290.48
04/26206207203205+0.49%3,316,6001091億5502万-1.44%10.50.49
04/25204207203204-2.39%4,330,2001086億2255万-2.39%10.450.49
04/22209211207209-1.88%4,654,1001112億8487万+0.48%10.70.5
04/21207213207213+2.9%6,117,3001134億1473万+2.4%10.910.51
04/202072092052070%4,765,1001102億1995万0%10.60.5
04/19203208202207+2.99%4,313,3001102億1995万0%10.60.5