株価チャート

2022/05/24~2022/10/17

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
10/173513553423500%11,90023億230万-8.62%-0.37
10/14350355345350+1.45%11,90023億230万-9.33%-0.37
10/13349350340345-1.15%12,50022億6941万-11.31%-0.36
10/12356357345349-2.24%24,90022億9572万-10.97%-0.37
10/11355360355357-0.56%5,00023億4834万-9.39%-0.37
10/07364365356359+0.84%20,50023億6150万-9.57%-0.38
10/06357361356356-0.28%15,50023億4176万-10.78%-0.37
10/05364364353357+0.28%19,80023億4834万-10.97%-0.37
10/04367369356356-1.11%26,40023億4176万-11.44%-0.37
10/03357367352360-1.1%21,90023億6808万-10.89%-0.38
09/30373378357364-4.46%34,90023億9439万-10.34%-0.38
09/29386386373381+2.97%19,80025億621万-6.62%-0.4
09/28384387365370-5.37%38,60024億3386万-9.54%-0.39
09/27387400382391+1.03%33,70025億7199万-4.87%-0.41
09/26387395378387-2.03%90,30025億4568万-5.84%-0.41
09/22410423395395-5.5%92,50025億9831万-4.13%-0.41
09/21422422408418-1.18%28,50027億4960万+1.46%-0.44
09/20427427420423+0.48%16,10027億8249万+2.67%-0.44
09/16424429415421-0.94%21,00027億6933万+2.43%-0.44
09/15420425415425+1.19%5,80027億9565万+3.66%-0.45
09/14413420405420+1.2%18,10027億6276万+2.69%-0.44
09/13414419410415+0.24%10,90027億2987万+1.72%-0.44
09/12411422411414+0.49%13,00027億2329万+1.47%-0.43
09/09408415408412+0.24%7,80027億1013万+1.23%-0.43
09/084114154084110%4,00027億355万+0.98%-0.43
09/07419419403411-2.84%30,70027億355万+0.98%-0.43
09/06420432420423-0.7%18,80027億8249万+3.93%-0.44
09/05403427403426+4.41%178,80028億222万+4.93%-0.45
09/02411411401408-0.73%10,00026億8382万+0.74%-0.43
09/01404412404411+0.24%13,70027億355万+1.48%-0.43
08/31403410402410+1.23%10,90026億9698万+1.23%-0.43
08/30405408400405+0.25%8,20026億6409万0%-0.43
08/29405407403404-0.25%3,70026億5751万-0.25%-0.42
08/26406409405405-0.25%4,90026億6409万0%-0.43
08/25408409406406-0.98%2,00026億7066万+0.5%-0.43
08/24409411406410+0.24%6,10026億9698万+1.49%-0.43
08/234094104044090%4,20026億9040万+1.49%-0.43
08/22410410405409+0.74%4,50026億9040万+1.49%-0.43
08/19406407402406+1%3,40026億7066万+1%-0.43
08/18402405401402-0.5%3,80026億4435万0%-0.42
08/17401410401404+0.5%6,60026億5751万+0.75%-0.42
08/16403405402402-0.74%4,10026億4435万+0.25%-0.42
08/15403406397405+0.5%3,60026億6409万+1.25%-0.43
08/12400406399403+1%7,20026億5093万+0.75%-0.42
08/10397400396399+0.25%9,20026億2462万-0.25%-0.42
08/09404404394398-1.49%7,90026億1804万-0.5%-0.42
08/08409409401404+0.25%3,60026億5751万+1%-0.42
08/05408408400403-0.25%4,20026億5093万+0.75%-0.42
08/04402409402404+0.5%3,50026億5751万+1%-0.42
08/03404406396402-0.99%10,80026億4435万+0.5%-0.42
08/02410411406406-0.25%3,00026億7066万+1.5%-0.43
08/01410412404407-0.97%6,80026億7724万+1.5%-0.43
07/29410413408411+0.49%7,50027億355万+2.49%-0.43
07/28405411403409+1.49%11,50026億9040万+1.74%-0.43
07/274024034014030%4,40026億5093万+0.25%-0.42
07/26403403400403+0.5%7,80026億5093万0%-0.42
07/25404404401401-0.99%6,20026億3777万-0.74%-0.42
07/22399405395405+1.76%23,70026億6409万0%-0.43
07/21396399395398+0.51%5,40026億1804万-1.97%-0.42
07/20400400396396+0.25%4,30026億488万-2.46%-0.42
07/19393400392395+0.51%7,70025億9831万-2.95%-0.41
07/15395395392393-0.25%4,30025億8515万-3.68%-0.41
07/14391394391394+0.77%2,80025億9173万-3.67%-0.41
07/13393393390391-0.51%2,70025億7199万-4.63%-0.41
07/12397399389393-1.26%18,30025億8515万-4.38%-0.41
07/11395399395398+1.79%7,60026億1804万-3.4%-0.42
07/08400402390391-2.25%23,70025億7199万-5.33%-0.41
07/07402403400400-0.74%5,60026億3120万-3.61%-0.42
07/06397405391403+0.75%18,60026億5093万-3.13%-0.42
07/05396406395400+1.01%18,00026億3120万-3.85%-0.42
07/04400402395396-0.25%14,00026億488万-4.81%-0.42
07/01402407396397-1.24%20,90026億1146万-4.57%-0.42
06/30407413402402-0.99%14,90026億4435万-3.37%-0.42
06/29402406401406-0.25%21,80026億7066万-2.4%-0.43
06/28410411405407-1.69%24,30026億7724万-2.16%-0.43
06/27417422410414+1.22%28,30027億2329万-0.24%-0.43
06/24406418400409-5.76%175,70026億9040万-1.45%-0.43
06/23430445429434+0.7%131,60028億5485万+4.83%-0.46
06/22427434416431+1.89%24,90028億3511万+4.36%-0.45
06/21410429410423+2.92%21,20027億8249万+2.92%-0.44
06/20429433411411-4.2%14,80027億355万+0.24%-0.43
06/17424434410429-2.5%47,40028億2196万+5.15%-0.45
06/16413456407440+8.64%73,40028億9432万+8.11%-0.46
06/15410412405405-1.22%5,40026億6409万0%-0.43
06/14412413405410-1.2%12,20026億9698万+1.49%-0.43
06/13414417411415-1.66%14,60027億2987万+2.98%-0.44
06/10425425422422-0.47%6,50027億7591万+4.98%-0.44
06/09424425420424+0.95%7,40027億8907万+5.74%-0.45
06/084244244204200%12,20027億6276万+5%-0.44
06/07424425420420-1.18%3,90027億6276万+5.26%-0.44
06/06425427414425-0.7%23,50027億9565万+6.78%-0.45
06/03423433420428+1.18%17,10028億1538万+7.81%-0.45
06/02410437410423+3.42%71,10027億8249万+6.82%-0.44
06/01398421398409+2.76%50,70026億9040万+3.54%-0.43
05/31402424395398-2.21%26,80026億1804万+0.76%-0.42
05/30391417389407+3.04%52,70026億7724万+2.78%-0.43
05/27398401387395-0.5%17,40025億9831万-0.25%-0.41
05/263904063903970%15,20026億1146万+0.25%-0.42
05/25399399392397-0.5%11,80026億1146万+0.25%-0.42
05/24402403396399-1.72%16,10026億2462万+0.76%-0.42