株価チャート

2022/02/17~2022/08/29

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
08/292,5722,5722,5492,549-0.89%1,10037億4703万-0.2%-0.65
08/262,5802,6002,5722,572+0.23%80037億8084万+0.51%-0.66
08/252,5552,5662,5552,566+1.02%30037億7202万+0.27%-0.66
08/242,5112,5592,5112,540-0.35%90037億3380万-0.74%-0.65
08/232,5492,5492,5492,549-0.35%10037億4703万-0.47%-0.65
08/192,5222,5582,5222,558-0.08%70037億6026万-0.04%-0.65
08/182,5632,5632,5602,560-0.12%20037億6320万+0.08%-0.65
08/172,5492,5632,5002,563+0.55%2,80037億6761万+0.39%-0.66
08/152,5502,5532,5012,549-0.16%1,30037億4703万0%-0.65
08/122,5112,5782,5102,553+0.12%1,60037億5291万+0.35%-0.65
08/092,5132,5612,5132,550+0.2%40037億4850万+0.43%-0.65
08/032,4972,5452,4972,545-0.08%90037億4115万+0.32%-0.65
07/292,5182,5482,5182,547+0.08%40037億4409万+0.47%-0.65
07/282,5152,5472,5152,545-0.74%1,70037億4115万+0.47%-0.65
07/272,5362,5722,5192,564+1.1%2,20037億6908万+1.22%-0.66
07/262,5292,5362,5252,536+1%70037億2792万+0.2%-0.65
07/252,4832,5272,4832,511-0.52%50036億9117万-0.75%-0.64
07/222,5552,5552,4652,524-0.67%90037億1028万-0.16%-0.65
07/212,5412,5412,5412,5410%10037億3527万+0.55%-0.65
07/202,5152,5412,5152,541+1.03%1,40037億3527万+0.59%-0.65
07/192,5202,5202,5152,515-1.37%30036億9705万-0.32%-0.64
07/142,5502,5502,5502,550-0.78%10037億4850万+1.11%-0.65
07/132,5302,5872,4502,570-1.15%1,90037億7790万+2.07%-0.66
07/042,6552,6552,5612,600-2.07%80038億2200万+3.46%-0.66
07/012,6552,6552,6552,655-0.75%20039億285万+5.82%-0.68
06/302,5182,6752,5182,675+4.17%4,80039億3225万+6.96%-0.68
06/282,5302,5882,5302,568-0.04%80037億7496万+3.09%-0.66
06/272,5792,5792,5442,569-0.39%40037億7643万+3.34%-0.66
06/242,5052,5802,5052,579+3.2%3,70037億9113万+3.95%-0.66
06/222,5412,5412,4722,499-1.69%70036億7353万+0.93%-0.64
06/212,4422,5422,4422,542+4.22%2,90037億3674万+2.75%-0.65
06/172,4392,4392,4392,439-0.45%10035億8533万-1.33%-0.62
06/162,4452,4502,4002,450+0.45%70036億150万-0.93%-0.63
06/102,4382,4392,3882,439+0.74%1,40035億8533万-1.45%-0.62
06/092,4992,4992,3532,421-3.12%9,10035億5887万-2.1%-0.62
06/082,5012,5012,4632,499-0.08%60036億7353万+1.13%-0.64
06/072,5012,5012,5012,5010%30036億7647万+1.38%-0.64
06/062,5272,5272,4502,501-1.07%1,20036億7647万+1.58%-0.64
06/032,5282,5282,5282,5280%30037億1616万+2.89%-0.65
05/312,5002,5312,5002,528+1.16%1,00037億1616万+3.14%-0.65
05/302,4902,5052,4902,499+0.81%1,40036億7353万+2.21%-0.64
05/272,4982,4982,4512,479-0.8%70036億4413万+1.6%-0.63
05/262,4992,4992,4522,499+0.04%2,70036億7353万+2.54%-0.64
05/252,4782,4982,4712,498+0.81%1,90036億7206万+2.67%-0.64
05/242,4932,4932,4592,478-0.48%80036億4266万+2.02%-0.63
05/232,4422,4902,4402,490+1.59%1,40036億6030万+2.68%-0.64
05/202,4642,4652,4292,451+0.08%50036億297万+1.2%-0.63
05/192,4402,4532,4402,449-1.65%40036億3万+1.28%-0.63
05/182,4252,4902,4252,490+1.67%1,70036億6030万+3.06%-0.64
05/172,4302,4492,4302,449+0.62%30036億3万+1.49%-0.63
05/162,4312,4392,4292,434-0.04%60035億7798万+0.95%-0.62
05/132,4112,4572,4112,435-0.25%70035億7945万+1.08%-0.62
05/122,4122,4422,4122,441-0.37%30035億8827万+1.37%-0.62
05/102,4502,4502,4502,450-0.77%10036億150万+1.83%-0.63
05/092,4372,4692,4372,469-0.12%50036億2943万+2.75%-0.63
04/282,4922,4922,4422,472-0.08%40036億3384万+3.04%-0.63
04/272,4492,4742,4202,474-1%1,00036億3678万+3.3%-0.63
04/262,3512,5022,3492,499+4.65%7,10036億7353万+4.6%-0.64
04/252,3842,3882,3632,388+0.13%1,10035億1036万+0.21%-0.61
04/222,3842,3852,3462,385-0.04%1,30035億595万+0.17%-0.61
04/212,3852,3862,3812,3860%40035億742万+0.29%-0.61
04/202,3752,3862,3752,386+0.46%70035億742万+0.38%-0.61
04/192,3332,3752,3332,375-0.34%3,40034億9125万0%-0.61
04/182,3002,3892,2982,383+0.38%1,70035億301万+0.38%-0.61
04/132,3732,3742,3322,374+0.04%60034億8978万+0.08%-0.61
04/122,3552,3752,3492,373-0.84%80034億8831万+0.08%-0.61
04/082,3572,3932,3492,393-0.17%80035億1771万+1.01%-0.61
04/072,3972,3972,3972,397+0.13%50035億2359万+1.27%-0.61
04/062,3572,3992,3572,394-0.13%1,10035億1918万+1.23%-0.61
04/052,3992,3992,3562,397-0.08%50035億2359万+1.35%-0.61
04/042,3192,3992,3192,399+1.39%50035億2653万+1.52%-0.61
04/012,3842,3842,3492,366-1.42%80034億7802万+0.17%-0.6
03/312,3992,4012,3692,400-0.08%2,00035億2800万+1.65%-0.52
03/302,4002,4192,3602,402+0.08%2,50035億3094万+1.78%-0.52
03/292,3802,4002,3802,400+0.25%1,10035億2800万+1.87%-0.52
03/282,3942,3942,3942,3940%40035億1918万+1.74%-0.52
03/252,3942,3942,3942,394-0.04%60035億1918万+1.92%-0.52
03/242,3682,3952,3682,395+1.1%70035億2065万+2.09%-0.52
03/232,3962,3962,3462,369-0.25%1,20034億8243万+1.07%-0.51
03/222,3742,3752,2492,3750%2,20034億9125万+1.41%-0.51
03/182,3442,3892,3442,375+2.41%90034億9125万+1.45%-0.51
03/172,3492,3492,3192,319-1.28%70034億893万-0.9%-0.5
03/162,3452,3602,3452,349+0.21%1,80034億5303万+0.38%-0.51
03/152,3212,3442,3192,344+0.17%40034億4568万+0.34%-0.51
03/142,3352,3402,3312,340+0.04%30034億3980万+0.21%-0.51
03/112,2902,3392,2902,339+0.39%40034億3833万+0.21%-0.51
03/102,3432,3432,2812,330-0.6%90034億2510万-0.21%-0.5
03/092,3402,3492,3182,344+0.17%1,40034億4568万+0.39%-0.51
03/082,2892,3402,2702,340+0.04%1,50034億3980万+0.26%-0.51
03/072,2842,3442,2842,339+0.21%2,40034億3833万+0.21%-0.51
03/042,2982,3502,2982,334-0.6%5,00034億3098万-0.04%-0.5
03/032,3102,3482,2602,348-0.09%1,00034億5156万+0.51%-0.51
03/012,3502,3502,3502,350-1.67%10034億5450万+0.6%-0.51
02/282,3712,3902,3592,390+2.49%1,10035億1330万+2.27%-0.52
02/252,3422,3542,2992,332-2.51%1,80034億2804万-0.13%-0.5
02/242,3922,3922,3922,392+2.13%10035億1624万+2.4%-0.52
02/222,3642,3642,3062,342-1.18%1,60034億4274万+0.3%-0.51
02/212,3002,4102,3002,370+3%3,60034億8390万+1.5%-0.51
02/182,3082,3082,1852,301-0.3%2,50033億8247万-1.33%-0.5
02/172,3052,3242,3002,308-0.43%2,00033億9276万-1.07%-0.5