株価チャート

2022/04/14~2022/09/08

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
09/082,2952,3242,2822,311+3.87%79,700621億8573万+2.35%6.180.71
09/072,2582,2582,2052,225-1.85%85,300598億7159万-0.93%5.950.68
09/062,2702,2802,2412,267-0.13%101,300610億175万+1.3%6.060.7
09/052,2652,2872,2302,270-0.48%69,700610億8247万+1.79%6.070.7
09/022,3402,3452,2642,281-2.56%117,800613億7847万+2.75%6.10.7
09/012,4202,4242,3342,341-3.86%125,700629億9298万+5.93%6.260.72
08/312,4762,4772,4242,435-2.79%112,500655億2239万+10.78%6.510.75
08/302,4852,5302,4842,505+2.08%155,100724億1599万+14.75%6.740.77
08/292,3692,4662,3572,454+1.45%164,800709億4165万+13.35%6.60.76
08/262,4482,4702,4132,419-0.62%82,400699億2985万+12.51%6.510.75
08/252,3632,4352,3632,434+3.05%117,300703億6348万+13.95%6.550.75
08/242,3742,3992,3602,362+0.68%73,000682億8206万+11.36%6.350.73
08/232,3902,3902,3352,346-2.94%140,200678億1953万+11.29%6.310.72
08/222,3352,4422,3032,417+3.42%220,800698億7204万+15.37%6.50.75
08/192,3602,3802,3322,337+1.17%198,000675億5935万+12.41%6.290.72
08/182,1722,3192,1722,310+6.26%263,900667億7882万+11.76%6.210.71
08/172,1802,1952,1632,174+0.56%73,900628億4725万+5.79%5.850.67
08/162,1292,1712,1292,162+1.98%105,700625億35万+5.41%5.820.67
08/152,0992,1452,0912,120+0.24%93,500612億8619万+3.62%5.70.65
08/122,0912,1602,0852,115+5.7%252,900611億4164万+3.52%5.690.65
08/102,0272,0331,9942,001-1.72%70,300578億4607万-1.86%5.380.62
08/092,0392,0542,0302,036-0.15%40,900588億5787万-0.29%5.480.63
08/082,0542,0582,0352,039-0.73%43,900589億4459万-0.1%5.490.63
08/052,0332,0632,0182,054+1.43%61,200593億7822万+0.69%5.530.63
08/042,0222,0292,0132,025+0.15%39,500585億3987万-0.64%5.450.63
08/032,0252,0282,0072,022-0.15%52,500584億5315万-0.83%5.440.62
08/022,0422,0512,0252,025-1.84%53,600585億3987万-0.74%5.450.63
08/012,0282,0652,0272,063+2.03%70,900596億3840万+1.08%5.550.64
07/292,0442,0522,0202,022-0.88%37,900584億5315万-0.88%5.440.62
07/282,0342,0522,0142,040-0.05%86,400589億7350万+0.05%5.490.63
07/272,0572,0572,0352,041-0.49%22,600590億241万+0.15%5.490.63
07/262,0502,0652,0402,051+0.29%47,400592億9149万+0.59%5.520.63
07/252,0802,0802,0342,045-1.68%45,400591億1804万+0.39%5.50.63
07/222,0822,0982,0762,080+0.29%48,500601億2984万+2.21%5.60.64
07/212,0802,0832,0562,074-0.1%44,200599億5639万+2.07%5.580.64
07/202,0602,0812,0512,076+2.47%54,100600億1421万+2.37%5.590.64
07/192,0242,0382,0192,026+0.15%28,500585億6878万+0.05%5.450.63
07/152,0232,0252,0022,023-0.05%28,100584億8205万-0.1%5.440.62
07/142,0052,0272,0012,024+0.4%39,800585億1096万-0.15%5.450.62
07/132,0222,0222,0012,016+0.2%42,800582億7969万-0.74%5.420.62
07/122,0662,0662,0082,012-2.94%70,200581億6406万-1.18%5.410.62
07/112,0682,0792,0522,073+0.78%65,100599億2748万+1.67%5.580.64
07/082,0422,0752,0272,057+1.28%79,100594億6495万+0.83%5.530.64
07/072,0332,0381,9992,031+1.04%56,100587億1332万-0.49%5.460.63
07/062,0532,0531,9962,010-3.27%76,200581億624万-1.57%5.410.62
07/052,0462,0782,0332,078+2.36%59,400600億7203万+1.66%5.590.64
07/042,0252,0382,0092,030+2.01%43,600586億8441万-0.59%5.460.63
07/012,0062,0111,9791,990-0.8%74,600575億2807万-2.59%5.350.61
06/302,0802,0802,0042,006-3.14%62,200579億9061万-1.86%5.40.62
06/292,0452,0742,0202,071+1.27%76,500598億6967万+1.42%5.570.64
06/282,0132,0532,0002,045+0.29%46,300591億1804万+0.34%5.50.63
06/272,0522,0572,0262,039+0.3%67,600589億4459万+0.2%5.490.63
06/242,0252,0372,0082,033+1.3%52,100587億7114万-0.1%5.470.63
06/232,0172,0511,9942,007-0.64%46,700580億1952万-1.38%5.40.62
06/222,0702,0702,0072,020-2.13%78,200583億9533万-0.74%5.430.62
06/212,0242,0702,0242,064+3.98%124,000596億6731万+1.43%5.550.64
06/202,0022,0331,9681,985-1.39%132,800573億8353万-2.46%5.340.61
06/171,9712,0311,9662,013+1.31%147,400581億9297万-0.98%5.420.62
06/162,0152,0301,9861,987+0.3%45,000574億4135万-2.65%5.350.61
06/152,0022,0021,9701,981-1.44%109,500572億6789万-3.22%5.330.61
06/142,0002,0141,9752,010-0.35%92,500581億624万-2.19%5.410.62
06/132,0502,0552,0152,017-3.03%81,300583億860万-2.23%5.430.62
06/102,0972,0972,0692,080-1.7%78,700601億2984万+0.34%5.60.64
06/092,1302,1352,1062,116-0.94%87,700611億7055万+1.58%5.690.65
06/082,1012,1392,0992,136+1.81%68,500617億4872万+2.15%5.750.66
06/072,0982,1232,0952,098+0.1%66,400606億5020万+0.05%5.640.65
06/062,0782,0972,0652,096+0.14%61,500605億9238万-0.33%5.640.65
06/032,0602,1032,0552,093+2.45%98,100605億566万-0.71%5.630.65
06/022,0642,0652,0222,043-0.58%55,300590億6023万-3.4%5.50.63
06/012,0452,0552,0322,055+0.49%51,500594億713万-3.34%5.530.63
05/312,0412,0562,0282,045-0.54%62,400591億1804万-4.39%5.50.63
05/302,0142,0632,0122,056+3.16%141,200594億3604万-4.46%5.530.63
05/271,9792,0001,9621,993+1.79%126,700576億1480万-7.94%5.360.62
05/261,9641,9761,9401,958-0.51%84,700566億300万-10.1%5.270.6
05/251,9921,9981,9661,968-0.76%68,700568億9208万-10.38%5.290.61
05/242,0232,0401,9741,983-2.94%106,800573億2571万-10.43%5.330.61
05/232,0302,0672,0222,043+0.69%69,200590億6023万-8.34%5.50.63
05/202,0282,0331,9912,029+0.79%106,400586億5551万-9.5%5.460.63
05/191,9812,0221,9692,013-0.54%91,900581億9297万-10.73%5.420.62
05/182,0352,0351,9912,024-1.12%138,900585億1096万-10.76%5.450.62
05/171,9552,0621,9552,047+5.19%228,400591億7586万-10.22%5.510.63
05/162,0502,0691,9451,946-11.38%421,500562億5609万-15.21%5.240.6
05/132,1562,2032,1332,196+2.52%115,200634億8324万-5.22%5.910.68
05/122,1612,1762,1332,142-1.56%102,400619億2218万-8.03%5.760.66
05/112,2052,2162,1612,176-1.54%106,500629億507万-7.09%5.850.67
05/102,2502,2502,1922,210-3.2%79,600638億8796万-6.12%5.950.68
05/092,3392,3392,2772,283-2.31%49,100659億9829万-3.51%6.140.7
05/062,3002,3442,2932,337+1.65%59,900675億5935万-1.56%6.290.72
05/022,2752,3072,2692,299-0.13%56,900664億6082万-3.32%6.190.71
04/282,2442,3072,2422,302+2.58%70,000665億4755万-3.56%6.190.71
04/272,1822,2492,1662,244+0.81%141,200648億7085万-6.3%6.040.69
04/262,2612,2672,2062,226-1.07%110,200643億5050万-7.44%5.990.69
04/252,2662,2902,2422,250-3.18%109,500650億4430万-6.87%6.050.69
04/222,3472,3502,3082,324-2.06%83,800671億8354万-4.13%6.250.72
04/212,3702,3772,3362,373+0.17%68,600686億6万-2.22%6.380.73
04/202,4002,4052,3612,369-0.42%49,800684億8442万-2.31%6.370.73
04/192,3482,3902,3402,379+1.88%82,400687億7351万-1.9%6.40.73
04/182,3802,3802,3082,335-2.34%88,800675億153万-3.79%6.280.72
04/152,3822,3942,3442,391-1.16%79,100691億2041万-1.52%6.430.74
04/142,3792,4222,3642,419+2.5%99,300699億2985万-0.37%6.510.75