株価チャート

2022/05/17～2022/10/07

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
10/07405413404412+0.49%357,700359億6060万-0.48%2.250.33
10/06408416406410+0.99%478,300357億8603万-1.2%2.240.33
10/05418419402406-1.69%799,900354億3690万-2.4%2.220.32
10/04408415405413+3.25%478,800360億4788万-0.72%2.260.33
10/03400403395400-0.74%591,100349億1320万-4.08%2.190.32
09/30407407394403-0.98%724,400351億7505万-3.59%2.20.32
09/29408417403407+1.75%1,240,200355億2418万-3.1%2.230.33
09/28401401393400-0.25%799,200349億1320万-4.76%2.190.32
09/27393415393401+2.82%1,379,600350億48万-4.98%2.190.32
09/26397399385390-3.7%1,037,300340億4037万-7.8%2.130.31
09/224004053994050%503,000353億4962万-4.71%2.210.32
09/21406410401405-1.22%840,000352億2881万-4.93%2.210.32
09/20413416409410+0.24%787,500356億6373万-3.98%2.230.33
09/16407411406409-0.97%759,900355億7674万-4.44%2.230.33
09/15417417409413-0.96%684,000359億2468万-3.73%2.250.33
09/14415420411417-1.88%1,261,400362億7262万-3.02%2.270.33
09/13423429420425+1.19%638,900369億6850万-1.39%2.320.34
09/12431432418420-1.64%805,600365億3358万-2.1%2.290.33
09/09427431420427+0.23%833,100371億4247万0%2.330.34
09/08436438425426-1.62%920,100370億5548万+0.24%2.320.34
09/07442442430433-1.81%864,600376億6438万+2.36%2.360.34
09/06431444427441+3.04%1,205,000383億6026万+5%2.40.35
09/05420432420428+2.15%826,800372億2945万+2.64%2.330.34
09/02424424413419-0.71%890,900364億4659万+1.21%2.280.33
09/01430432419422-2.76%992,600367億755万+2.68%2.30.34
08/31438440432434-0.23%678,400377億5136万+6.11%2.360.35
08/30432443431435+1.87%994,500378億3835万+7.41%2.370.35
08/29421429421427-1.16%791,200371億4247万+6.22%2.330.34
08/26428437428432+0.23%718,500375億7739万+8.27%2.350.34
08/25438438429431-0.92%844,200374億9041万+9.11%2.350.34
08/24430439430435+2.35%1,003,900378億3835万+10.97%2.370.35
08/23428432424425-2.3%923,300369億6850万+9.54%2.320.34
08/22438443433435-0.91%784,800373億6120万+13.28%2.340.34
08/19438448432439+0.69%1,496,800377億475万+15.53%2.360.35
08/18432436425436+0.69%924,700374億4708万+15.96%2.340.34
08/17428438426433+2.12%1,404,700371億8942万+16.4%2.330.34
08/16437438419424-3.2%1,554,300364億1643万+15.22%2.280.33
08/15441450431438-0.45%1,686,200376億1886万+20.33%2.360.34
08/12436440429440+1.15%2,443,100377億9063万+22.22%2.370.35
08/10427443422435+1.87%3,194,200373億6120万+22.54%2.340.34
08/09390430389427+9.21%5,019,400366億7409万+21.31%2.30.34
08/08371396371391+6.25%3,463,000335億8213万+12.36%2.10.31
08/05351372346368-1.87%2,095,700316億671万+6.36%1.980.29
08/04364378360375+3.02%2,326,100322億793万+9.01%2.020.29
08/03359367356364+1.39%981,900312億6316万+6.12%1.960.29
08/02359359352359-1.37%691,200308億3372万+4.97%1.930.28
08/01359365355364+1.96%1,149,100312億6316万+6.43%1.960.29
07/29357358353357+0.56%724,900306億6195万+4.69%1.920.28
07/283593603513550%1,413,800304億9017万+4.41%1.910.28
07/27354359350355+0.57%1,102,000304億9017万+4.41%1.910.28
07/26352355350353+1.15%1,061,300303億1839万+3.82%1.90.28
07/25351352347349-0.29%795,600299億7484万+2.95%1.880.27
07/22348353344350+1.74%1,538,100300億6073万+3.24%1.880.28
07/21339347338344+0.88%974,200291億2332万+1.47%1.820.27
07/20340343338341+1.49%1,055,400288億6933万+0.29%1.810.26
07/19333338331336+2.13%749,200284億4603万-1.47%1.780.26
07/15334334328329-1.5%990,300278億5340万-4.08%1.740.25
07/14332338330334-0.3%603,400282億7671万-3.47%1.770.26
07/13331335330335+0.6%720,000283億6137万-3.74%1.780.26
07/12336336331333-2.06%699,600281億9205万-5.13%1.760.26
07/11342342336340+1.8%787,000287億8467万-3.68%1.80.26
07/08333338331334+1.21%1,240,200282億7671万-5.92%1.770.26
07/07330331321330+0.92%1,176,100279億3806万-7.56%1.750.26
07/06331332326327-3.25%1,294,400276億8408万-8.91%1.730.25
07/05340342336338+0.3%579,400286億1535万-6.37%1.790.26
07/04336339333337+1.51%723,500285億3069万-6.91%1.790.26
07/01337339327332-0.9%1,418,000281億739万-8.54%1.760.26
06/30342343334335-2.9%1,461,600283億6137万-7.97%1.780.26
06/29347349343345-1.43%1,090,500292億798万-5.22%1.830.27
06/28348352346350+1.16%661,200296億3128万-4.11%1.850.27
06/27349350344346+1.47%891,500292億9264万-5.21%1.830.27
06/243403423343410%1,199,900288億6933万-6.58%1.810.26
06/23340345337341-1.16%1,138,800288億6933万-6.58%1.810.26
06/22351353343345-0.86%909,900292億798万-5.74%1.830.27
06/21345351342348+3.57%1,574,400290億2849万-4.92%1.820.27
06/20350351332336-4%2,114,300280億2751万-7.95%1.750.26
06/17345352340350-2.23%1,798,200291億9532万-4.37%1.830.27
06/163623673573580%744,300298億6264万-2.19%1.870.27
06/15370375355358-3.76%1,913,600298億6264万-2.19%1.870.27
06/14376380371372-3.13%1,280,100310億3046万+1.64%1.940.28
06/13377385377384-1.54%1,326,500320億3144万+5.21%20.29
06/10403403388390-3.94%1,441,400325億3193万+7.14%2.040.3
06/09402409399406+1%1,222,600338億6657万+11.85%2.120.31
06/08395408394402+3.61%2,018,300335億3291万+11.36%2.10.31
06/07386394386388+1.31%1,297,300323億6510万+8.08%2.020.3
06/063793873793830%984,800319億4802万+7.28%20.29
06/03384387378383+1.32%933,900319億4802万+7.58%20.29
06/02379381374378-0.26%972,200315億3095万+6.48%1.970.29
06/01363379363379+4.99%1,660,400316億1436万+7.06%1.980.29
05/313603663573610%866,100301億1289万+1.98%1.880.28
05/30360363358361+1.98%1,201,300301億1289万+1.98%1.880.28
05/27355357350354+1.43%712,800295億2898万0%1.850.27
05/26355357348349-0.57%775,400291億1191万-1.69%1.820.27
05/25355355350351-1.96%638,100292億7874万-1.4%1.830.27
05/24353364353358+2.29%1,987,700298億6264万+0.56%1.870.27
05/23353353346350-0.28%1,079,600290億8455万-1.69%1.820.27
05/20344353343351+2.03%1,147,300291億6764万-1.4%1.820.27
05/19339344338344-1.15%1,244,500285億8595万-3.1%1.790.26
05/18342349342348+2.35%1,188,400289億1835万-1.97%1.810.26
05/17345347338340-0.58%1,591,600282億5356万-4.23%1.770.26