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
09/211,4321,4421,4251,442+0.7%8,200146億2452万-0.76%10.190.56
09/201,4271,4441,4271,432+0.35%7,700145億2310万-1.51%10.120.56
09/161,4541,4541,4271,427-1.52%8,600144億7239万-1.99%10.080.56
09/151,4381,4531,4321,449+1.26%8,700146億9551万-0.55%10.240.56
09/141,4251,4391,4101,431-0.63%15,500145億1296万-1.72%10.110.56
09/131,4541,4541,4321,440-0.96%6,800146億423万-1.1%10.170.56
09/121,4541,4551,4461,454+2.04%7,600147億4622万-0.14%10.270.57
09/091,4311,4491,4251,425-1.86%17,500144億5211万-2.06%10.070.56
09/081,4371,4521,4331,452+2.18%17,400147億2594万-0.21%10.260.57
09/071,4161,4321,4131,421-0.28%11,800144億1154万-2.27%10.040.55
09/061,4121,4281,4121,425+0.99%11,200144億5211万-2.06%10.070.56
09/051,4171,4211,4101,411-1.05%9,200143億1012万-3.16%9.970.55
09/021,4461,4461,4141,426-0.28%13,400144億6225万-2.33%10.080.56
09/011,4641,4641,4301,430-2.59%14,600145億282万-2.26%10.10.56
08/311,4431,4771,4431,468+0.41%16,100148億8821万+0.2%10.370.57
08/301,4571,4621,4431,462+1.46%8,000148億2735万-0.27%10.330.57
08/291,4711,4711,4361,441-3.48%15,000146億1438万-1.77%10.180.56
08/261,4901,5021,4901,493-0.13%13,400151億4175万+1.7%10.550.58
08/251,4881,4981,4781,495+1.22%7,700151億6204万+1.98%10.560.58
08/241,4721,4871,4691,477+0.34%8,000149億7948万+0.89%10.440.58
08/231,4881,4881,4711,472-1.74%9,200149億2877万+0.75%10.40.57
08/221,4811,4981,4621,498+1.15%17,800151億9246万+2.67%10.580.58
08/191,4931,4931,4801,481+0.27%9,700150億2005万+1.72%10.460.58
08/181,4931,4931,4741,477-1.34%8,900149億7948万+1.65%10.440.58
08/171,4651,4991,4551,497+2.18%22,900151億8232万+3.24%10.580.58
08/161,4841,4841,4601,465-1.35%13,500148億5778万+1.24%10.350.57
08/151,4601,4951,4571,485+2.56%26,500150億6062万+2.84%10.490.58
08/121,4331,4511,4221,448+1.26%19,400146億8537万+0.42%10.230.56
08/101,4191,4361,4181,430+0.78%13,600145億282万-0.69%10.10.56
08/091,4421,4501,4191,419-1.53%17,700143億9126万-1.39%10.030.55
08/081,4371,4471,4181,441-0.35%23,400146億1438万+0.14%10.180.56
08/051,4221,4491,4191,446+1.9%19,500146億6509万+0.63%10.220.56
08/041,4321,4331,4161,419-0.77%11,900143億9126万-1.11%10.030.55
08/031,4171,4381,4171,4300%10,700145億282万-0.42%10.10.56
08/021,4691,4701,4301,430-3.83%10,700145億282万-0.28%10.10.56
08/011,4801,4871,4641,487+0.47%12,500150億8090万+3.84%10.510.58
07/291,4981,4981,4561,480-1.79%13,700150億991万+3.71%10.460.58
07/281,4971,5071,4771,507+1.96%43,200152億8374万+5.98%10.650.59
07/271,5021,5031,4741,478-1.47%13,700149億8962万+4.45%10.440.58
07/261,4861,5101,4751,500+1.69%32,100152億1274万+6.38%10.60.58
07/251,4771,4811,4591,475+0.14%29,300149億5920万+5.21%10.420.57
07/221,4451,4761,4361,473+2.15%22,600149億3892万+5.52%10.410.57
07/211,4241,4441,4221,442+0.14%15,500146億2452万+3.67%10.190.56
07/201,4231,4401,4151,440+1.91%24,200146億423万+3.82%10.170.56
07/191,4101,4161,4011,413+0.21%3,900143億3041万+2.17%9.980.55
07/151,4161,4161,4001,410-0.98%9,100142億9998万+2.1%9.960.55
07/141,4021,4241,3941,424+0.71%7,500144億4197万+3.19%10.060.55
07/131,3951,4141,3951,414+1.65%9,200143億4055万+2.46%9.990.55
07/121,4131,4131,3901,391-1.97%12,600141億728万+0.8%9.830.54
07/111,4171,4321,4061,419+1.36%13,900143億9126万+2.83%10.030.55
07/081,4121,4451,4001,400-1.62%29,300141億9856万+1.45%9.890.55
07/071,4161,4281,4041,423+1.21%16,800144億3182万+3.12%10.050.55
07/061,3981,4161,3981,406-0.85%11,400142億5941万+1.88%9.930.55
07/051,4111,4221,4021,418+0.35%17,600143億8111万+2.6%10.020.55
07/041,4111,4201,3951,413+1.22%11,100143億3041万+2.17%9.980.55
07/011,3981,4051,3891,396+0.79%13,100141億5799万+0.79%9.860.54
06/301,4291,4291,3851,385-3.75%22,700140億4643万0%9.790.54
06/291,3831,4391,3751,439+3.9%32,600145億9409万+3.82%10.170.56
06/281,3881,3881,3771,385-0.22%7,700140億4643万+0.07%9.790.54
06/271,3851,3901,3681,388+1.46%11,000140億7686万+0.29%9.810.54
06/241,3531,3681,3371,368+1.48%11,500138億7402万-1.16%9.670.53
06/231,3381,3551,3291,348+0.75%11,700136億7119万-2.6%9.520.53
06/221,3301,3531,3301,338+0.15%10,000135億6977万-3.32%9.450.52
06/211,3161,3381,3161,336+2.93%15,600135億4948万-3.61%9.440.52
06/201,3301,3341,2951,298-2.7%13,300131億6409万-6.55%9.170.51
06/171,3291,3461,3221,334-0.97%10,800135億2920万-4.17%9.430.52
06/161,3531,3701,3451,347+0.9%12,300136億6104万-3.44%9.520.52
06/151,3461,3491,3291,335-1.55%17,400135億3934万-4.23%9.430.52
06/141,3511,3601,3341,356+0.22%13,700137億5232万-2.93%9.580.53
06/131,3731,3731,3461,353-1.81%16,600137億2190万-3.22%9.560.53
06/101,4161,4161,3781,378-3.23%22,500139億7544万-1.57%9.740.54
06/091,4191,4431,4181,424+0.28%30,600144億4197万+1.5%10.060.55
06/081,4081,4201,4061,420+1.14%9,400144億140万+1.21%10.030.55
06/071,4011,4131,3981,404+0.07%9,700142億3913万0%9.920.55
06/061,4051,4111,3841,403-0.14%11,000142億2899万-0.14%9.910.55
06/031,4231,4301,4001,405-1.26%10,000142億4927万0%9.930.55
06/021,4541,4541,4091,423-2.13%10,900144億3182万+1.35%10.050.55
06/011,4491,4591,4421,454+0.83%13,700147億4622万+3.56%10.270.57
05/311,4541,4561,4331,442-0.83%23,000146億2452万+2.85%10.190.56
05/301,4121,4541,4121,454+3.12%47,100147億4622万+3.71%10.270.57
05/271,4131,4141,3981,410+0.28%10,900142億9998万+0.64%9.960.55
05/261,3861,4131,3741,406+1.52%16,600142億5941万+0.43%9.930.55
05/251,3891,3901,3651,385+0.44%15,200140億4643万-1.07%9.790.54
05/241,3901,3951,3791,379-1.36%9,500139億8558万-1.64%9.740.54
05/231,3721,3981,3721,398+2.34%10,700141億7828万-0.43%9.880.54
05/201,3391,3661,3381,366+1.79%15,700138億5374万-2.71%9.650.53
05/191,3771,3771,3321,342-4.48%20,200136億1033万-4.55%9.480.52
05/181,4011,4161,3891,405+0.86%23,100142億4927万-0.14%9.930.55
05/171,3851,3931,3761,393+1.16%8,900141億2757万-0.92%9.840.54
05/161,3931,3971,3681,377-2.13%16,600139億6530万-2.06%9.730.54
05/131,3301,4141,3301,407+5.08%31,400142億6955万-0.14%9.940.55
05/121,3731,3731,3281,339-4.56%35,300135億7991万-5.04%9.460.52
05/111,3771,4351,3771,403+0.94%17,700142億2899万-0.78%9.910.55
05/101,3861,4021,3711,390-0.93%11,300140億9714万-1.84%9.820.54
05/091,4341,4341,4031,403-2.97%9,700142億2899万-0.99%9.910.55
05/061,4321,4521,4111,446+1.76%18,700146億6509万+1.9%10.220.56
05/021,4161,4371,4131,421-0.98%13,300144億1154万+0.14%10.040.55
04/281,4231,4381,4231,435+0.07%23,900145億5353万+0.99%10.140.56
04/271,3881,4351,3691,434+2.43%49,800145億4338万+0.77%10.130.56
04/261,4161,4161,4001,4000%10,100141億9856万-1.62%9.890.55