株価チャート

2022/05/10～2022/09/30

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
20237/21, 株式分割 1→2
2022
09/30359367348353-3.81%37,40033億5328万-11.31%-1.67
09/29357370357367+3.53%15,20034億8627万-8.48%-1.73
09/28370370353355-5.21%35,00033億6753万-12.03%-1.67
09/27369376367374+1.49%16,00035億5277万-7.88%-1.77
09/26390391364369-2.51%32,80035億52万-9.46%-1.74
09/22375399373378-0.4%52,80035億9077万-7.58%-1.78
09/21385386373380-3.31%56,20036億502万-7.66%-1.79
09/20393396386393-1.13%34,40037億2851万-4.73%-1.85
09/16406406390397-2.82%130,80037億7126万-3.87%-1.87
09/15409409404409+0.25%21,60038億8050万-1.09%-1.93
09/14408415403408-1.33%38,00038億7100万-1.33%-1.92
09/13416418412413-0.48%36,40039億2325万0%-1.95
09/12426438414415-3.26%118,60039億4225万+0.48%-1.96
09/09430439421429+1.42%47,00040億7524万+3.87%-2.03
09/08429442420423+0.24%118,80040億1824万+2.67%-2
09/07423425417422-0.94%24,80040億874万+2.43%-1.99
09/06422435418426+0.47%85,20040億4674万+3.4%-2.01
09/05405430400424+4.56%122,60040億2774万+2.91%-2
09/02403411398406+0.75%70,40038億5200万-1.58%-1.91
09/01399418396403+0.75%97,80038億2350万-3.25%-1.9
08/31405405398400-0.75%21,00037億9501万-3.97%-1.89
08/30410410398403+1.9%53,40038億2350万-3.48%-1.9
08/29405406395395-3.78%137,60037億5226万-5.28%-1.86
08/26421421410411-0.61%92,80038億9950万-1.79%-1.94
08/25415438411413+0.73%129,20039億2325万-1.43%-1.95
08/24416419410410-1.32%66,00038億9475万-2.15%-1.94
08/23418426415416-2.69%83,40039億4700万-0.84%-1.96
08/22423429415427+2.15%82,60040億5624万+1.91%-2.02
08/19422433415418-0.95%118,60039億7074万-0.24%-1.97
08/18414422410422+0.84%39,40040億874万+0.72%-1.99
08/17412423411419+1.7%44,80039億7549万-0.12%-1.98
08/16401420401412+1.98%94,60039億900万-2.02%-1.94
08/15387405387404+0.5%86,00038億3300万-3.93%-1.9
08/12399407391402-0.12%121,00038億1400万-4.4%-1.9
08/10409409402402-2.55%89,80038億1875万-4.51%-1.9
08/094114164084130%65,80039億1850万-2.02%-1.95
08/08418421413413-0.84%58,60039億1850万-2.02%-1.95
08/05419423404416-0.24%77,00039億5175万-0.95%-1.96
08/04421421415417-0.12%51,00039億6124万-0.71%-1.97
08/034184224164180%87,40039億6599万-0.36%-1.97
08/02425462416418-2%807,80039億6599万-0.36%-1.97
08/01420431418426-2.07%193,40040億4674万+2.16%-2.01
07/29474488435435-11.04%1,413,40041億3223万+4.57%-2.05
07/28489489487489+18.12%338,00046億4520万+18.4%-2.31
07/27420426410414-1.19%102,60039億3275万+1.72%-1.95
07/26411422406419+1.58%102,40039億8024万+3.46%-1.98
07/25416421409413-0.6%75,20039億1850万+2.61%-1.95
07/22424429414415-3.82%106,60039億4225万+3.75%-1.96
07/21412436411432+4.23%177,60040億414万+8.42%-2.08
07/20414426412414+0.12%114,00038億4175万+4.55%-2
07/19407417398414+0.85%128,60038億3711万+4.68%-2
07/15420429404410-3.87%249,80038億463万+4.06%-1.98
07/14424480417427+1.91%1,075,80039億5774万+8.25%-2.06
07/13432433419419-1.41%66,60038億8351万+6.49%-2.02
07/12435435416425-1.16%55,80039億3919万+8.02%-2.05
07/11415437412430+4.12%126,60039億8558万+9.29%-2.08
07/08415426410413+0.36%103,00038億2783万+5.23%-1.99
07/07424426409411-1.2%105,40038億1391万+4.85%-1.99
07/06405420405416+2.21%100,20038億6031万+6.12%-2.01
07/05412425406407-0.61%128,60037億7679万+3.56%-1.97
07/04395410390410+4.6%136,00037億9999万+3.41%-1.98
07/01425425388392-4.4%475,60036億3296万-1.14%-1.89
06/30412465403410+1.99%881,00037億9999万+3.15%-1.98
06/29413413393402-2.55%260,60037億2575万+1.39%-1.94
06/28393420390412+7.01%296,00038億2319万+4.04%-1.99
06/27393398376385-0.39%133,60035億7264万-3.02%-1.86
06/24363390356387+8.72%126,80035億8656万-2.89%-1.87
06/23348365348356+1.28%85,20032億9889万-10.9%-1.72
06/22367370350351-3.97%59,20032億5713万-12.47%-1.7
06/21356376356366+3.84%128,20033億9169万-9.75%-1.77
06/20357361346352-1.54%99,60032億6641万-13.73%-1.7
06/17361374356358-2.05%146,20033億1745万-13.65%-1.73
06/16371389365365-1.22%114,80033億8705万-12.26%-1.76
06/15383384370370-3.9%107,20034億2881万-11.6%-1.79
06/14393394378385-2.16%111,40035億6800万-9.32%-1.86
06/13398401393393-3.08%95,80036億4688万-8.6%-1.9
06/10413431400406-1.82%220,60037億6287万-6.13%-1.96
06/09416423411413-1.2%85,20038億3247万-5.28%-2
06/084094264014180%204,20038億7887万-4.78%-2.02
06/07403422400418+2.2%168,20038億7887万-5.64%-2.02
06/06403419395409+1.11%306,80037億9535万-8.3%-1.98
06/03419427403405-3.46%301,60037億5359万-10.31%-1.95
06/02443447419419-6.89%444,40038億8815万-8.11%-2.02
06/01515522448450-6.64%2,388,40041億7582万-2.81%-2.17
05/31482482482482+18.43%329,20044億7276万+2.12%-2.33
05/30394414394407+2.13%120,00037億7679万-15.38%-1.97
05/27403406390399-1.6%95,40036億9792万-19%-1.93
05/26402414402405+1%85,80037億5823万-19.48%-1.96
05/25416420401401-6.09%189,20037億2111万-21.53%-1.94
05/24419431414427+1.43%155,00039億6238万-18.2%-2.06
05/23413446413421+2.68%257,40039億671万-21.01%-2.03
05/20412429398410+1.11%373,80038億463万-23.65%-1.98
05/19431442404406-8.15%341,00037億6287万-25.73%-1.96
05/18457463441442-1.67%270,20040億9694万-19.43%-2.13
05/17480483437449-7.61%981,00041億6654万-17.61%-2.17
05/16486486453486+18.25%1,365,40045億988万-10%-2.35
05/13437443396411-3.07%1,678,00038億1391万-22.74%-1.99
05/12513529420424-18.07%1,524,40039億3455万-19.39%-2.05
05/11667667510518-2.73%5,257,40048億219万+0.1%-2.5
05/10532532532532+16.41%83,80049億3674万+5.35%-2.57