株価チャート

2022/04/26~2022/09/21

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
09/211,6201,6251,6131,619-0.8%350,2002199億4939万-1.22%23.181.84
09/201,6361,6411,6241,632+0.68%391,5002217億1551万-0.49%23.371.86
09/161,6221,6251,6131,621-0.67%514,4002202億2110万-1.22%23.211.84
09/151,6351,6441,6261,632+0.12%403,4002217億1551万-0.61%23.371.86
09/141,6131,6391,6131,630-1.27%690,0002214億4380万-0.73%23.341.85
09/131,6561,6591,6461,651-0.24%447,8002242億9676万+0.55%23.641.88
09/121,6521,6621,6471,655+0.42%375,3002248億4018万+0.85%23.691.88
09/091,6511,6581,6411,648+0.67%641,1002238億8919万+0.43%23.591.88
09/081,6331,6471,6331,637+1.11%666,2002223億9478万-0.18%23.441.86
09/071,6191,6251,6051,619+0.06%565,9002199億4939万-1.22%23.181.84
09/061,6191,6321,6151,618+0.43%478,2002198億1354万-1.34%23.161.84
09/051,6011,6141,5961,611+0.19%483,8002188億6255万-1.77%23.061.83
09/021,6101,6151,6011,608-0.62%594,5002184億5499万-2.01%23.021.83
09/011,6271,6341,6171,618-1.94%620,5002198億1354万-1.22%23.161.84
08/311,6221,6501,6211,650+0.43%1,083,8002241億6090万+0.92%23.621.88
08/301,6331,6481,6271,643+1.17%523,4002232億991万+0.8%23.521.87
08/291,6111,6291,6111,624-1.64%721,9002206億2867万-0.12%23.251.85
08/261,6591,6631,6501,651-0.54%465,8002242億9676万+1.73%23.641.88
08/251,6541,6651,6461,660-0.12%576,9002255億1945万+2.53%23.771.89
08/241,6561,6651,6481,662+0.42%583,8002257億9116万+2.91%23.791.89
08/231,6471,6631,6391,655-0.6%649,8002248億4018万+2.92%23.691.88
08/221,6501,6751,6471,665-0.18%733,6002261億5793万+3.93%23.831.89
08/191,6761,7001,6631,668+0.85%961,0002265億6543万+4.51%23.881.9
08/181,6421,6581,6351,654+0.24%459,2002246億6380万+4.03%23.681.88
08/171,6521,6561,6371,650+0.49%530,6002241億2048万+4.17%23.621.88
08/161,6411,6461,6321,642-0.24%456,0002230億3383万+3.99%23.51.87
08/151,6611,6671,6451,646-0.3%754,2002235億7715万+4.51%23.561.87
08/121,6451,6651,6371,651+1.79%1,322,7002242億5631万+5.16%23.631.88
08/101,6271,6281,6171,622-0.67%578,7002203億1722万+3.71%23.221.85
08/091,6451,6481,6231,633-0.43%600,8002218億1136万+4.68%23.381.86
08/081,6401,6461,6271,6400%600,0002227億6217万+5.53%23.481.87
08/051,6491,6511,6351,640+0.12%677,0002227億6217万+6.01%23.481.87
08/041,6291,6411,6271,638+1.17%708,4002224億9051万+6.29%23.451.86
08/031,6181,6331,6111,619-0.25%773,5002199億973万+5.47%23.171.84
08/021,6381,6411,6111,623-0.86%1,238,9002204億5305万+6.08%23.231.85
08/011,6461,6741,6371,637+0.92%1,634,0002223億5468万+7.27%23.431.86
07/291,5981,6671,5981,622+5.81%4,821,4002203億1722万+6.71%23.221.85
07/281,5361,5471,5221,533-0.2%1,085,5002082億2830万+1.32%21.941.74
07/271,5221,5391,5141,536+0.46%918,9002086億3579万+1.79%21.991.75
07/261,5321,5331,5111,529-0.65%844,3002076億8497万+1.53%21.891.74
07/251,5601,5611,5361,539-1.6%571,7002090億4328万+2.46%22.031.75
07/221,5571,5651,5461,564+0.39%775,0002124億3904万+4.41%22.391.78
07/211,5451,5601,5401,558+0.84%730,4002116億2406万+4.28%22.31.77
07/201,5191,5481,5111,545+3%1,186,6002098億5826万+3.62%22.121.76
07/191,5051,5121,4911,500-0.27%1,137,4002037億4589万+0.74%21.471.71
07/151,5151,5271,5021,504-0.79%835,5002042億8921万+1.08%21.531.71
07/141,5011,5221,4971,516+0.73%685,2002059億1918万+1.88%21.71.72
07/131,5111,5111,4881,505+0.13%649,4002044億2504万+1.14%21.541.71
07/121,5331,5331,4921,503-2.02%1,037,3002041億5338万+0.94%21.511.71
07/111,5561,5561,5271,534+0.33%698,1002083億6413万+2.88%21.961.75
07/081,5261,5541,5221,529-0.07%1,361,8002076億8497万+2.62%21.891.74
07/071,5141,5371,4841,530+1.53%1,358,0002078億2080万+2.68%21.91.74
07/061,5101,5351,5071,507-0.07%1,208,2002046億9670万+1.14%21.571.71
07/051,5011,5161,4961,508+0.94%1,018,2002048億3253万+1.21%21.591.72
07/041,4791,5051,4791,494+1.43%1,073,6002029億3090万+0.47%21.391.7
07/011,4761,5011,4571,473+0.34%1,591,1002000億7846万-0.81%21.081.68
06/301,4901,4911,4581,468-2.2%1,277,4001993億9931万-1.01%21.011.67
06/291,4911,5051,4881,501-0.13%909,8002076億255万+1.42%21.851.74
06/281,4961,5031,4841,503+0.13%522,0002078億7916万+1.76%21.881.74
06/271,5081,5081,4911,501+0.94%611,3002076億255万+1.76%21.851.74
06/241,4501,5021,4491,487+2.76%1,498,8002056億6621万+0.95%21.641.72
06/231,4431,4591,4371,4470%705,8002001億3383万-1.7%21.061.67
06/221,4851,4891,4471,447-0.69%994,0002001億3383万-1.77%21.061.67
06/211,4391,4681,4381,457+2.03%1,086,3002015億1693万-1.22%21.211.69
06/201,4591,4651,4221,428-1.45%1,039,4001975億595万-3.25%20.791.65
06/171,4441,4641,4321,449-1.16%1,043,8002004億1045万-1.96%21.091.68
06/161,4801,4861,4601,466-0.14%844,1002027億6171万-0.88%21.341.7
06/151,4891,4931,4661,468-1.87%959,3002030億3833万-0.81%21.371.7
06/141,4611,5001,4611,496+0.88%1,116,6002069億1100万+1.01%21.781.73
06/131,4821,4921,4801,483-1.59%708,4002051億1297万+0.2%21.591.72
06/101,5101,5231,4981,507-0.92%975,8002084億3240万+1.89%21.941.74
06/091,5231,5341,5181,521-0.46%745,3002103億6874万+2.77%22.141.76
06/081,5231,5341,5201,528-0.2%776,8002113億3690万+3.24%22.241.77
06/071,5241,5391,5171,531+0.33%672,2002117億5183万+3.1%22.281.77
06/061,5181,5381,5091,5260%852,7002110億6028万+2.55%22.211.77
06/031,5281,5331,5111,526-0.52%1,283,1002110億6028万+2.28%22.211.77
06/021,5011,5401,4931,534+1.66%2,288,7002121億6676万+2.61%22.331.77
06/011,4681,5281,4671,509+5.3%3,901,8002087億902万+0.67%21.961.75
05/311,4441,4461,4241,433-0.76%1,913,7001981億9750万-4.66%20.861.66
05/301,4371,4461,4301,444+2.12%1,898,4001997億1890万-4.37%21.021.67
05/271,4181,4181,4031,414+0.71%1,791,5001955億6962万-6.79%20.581.64
05/261,4241,4251,4031,404-1.4%1,717,8001941億8652万-7.81%20.441.62
05/251,4401,4411,4081,424-1.04%1,605,4001969億5271万-6.99%20.731.65
05/241,4411,4481,4301,439-0.83%1,596,2001990億2736万-6.5%20.951.66
05/231,4641,4691,4421,451-0.62%1,863,8002006億8562万-6.14%21.121.68
05/201,4561,4621,4431,460-1.15%1,663,0002019億3040万-5.87%21.251.69
05/191,4641,4801,4611,477-1.07%1,108,9002042億8164万-5.08%21.51.71
05/181,4851,5021,4831,493+0.95%873,5002064億9458万-4.36%21.731.73
05/171,4801,4841,4691,479+0.2%736,5002045億5826万-5.5%21.531.71
05/161,4931,4971,4641,476-0.47%1,191,9002041億4333万-5.93%21.481.71
05/131,4891,4931,4701,483-0.13%1,335,2002051億1149万-5.84%21.591.72
05/121,4761,4891,4551,485-0.6%1,246,0002053億8811万-5.95%21.611.72
05/111,4821,5011,4621,494+0.47%1,628,4002066億3289万-5.5%21.751.73
05/101,4361,4871,4321,487+2.91%3,485,8002056億6473万-6.06%21.641.72
05/091,4831,4961,4451,445-5.56%4,780,8001998億5577万-8.89%21.031.67
05/061,5091,5301,4911,530+0.13%3,557,1002116億1199万-3.83%22.271.77
05/021,4791,5351,4721,528-7%8,482,7002113億3537万-4.02%22.241.77
04/281,6331,6601,6171,643+1.42%2,272,2002272億4085万+3.07%23.911.9
04/271,6001,6241,5931,6200%2,861,5002240億5976万+1.76%23.581.87
04/261,6141,6261,6011,620+1.06%1,171,8002240億5976万+1.89%23.581.87