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
2022
09/30634637631635-0.16%14,90051億3715万-3.5%15.640.32
09/296376376326360%11,10051億4524万-3.49%15.660.32
09/28632636631636+0.32%9,50051億4524万-3.64%15.660.32
09/27632637632634+0.32%6,10051億2906万-4.23%15.610.32
09/26635637631632-0.94%17,60051億1288万-4.68%15.570.32
09/22644645638638-0.78%23,50051億6142万-4.06%15.710.32
09/21647648643643-0.62%8,90052億187万-3.45%15.840.32
09/20649653642647-0.46%18,90052億3423万-3.14%15.930.33
09/16647659647650-4.55%57,60052億5850万-2.84%16.010.33
09/15673681673681+1.19%47,50055億929万+1.79%16.770.34
09/146706756696730%22,80054億4457万+0.6%16.580.34
09/13672674670673-0.3%17,20054億4457万+0.75%16.580.34
09/12667675667675+1.2%17,10054億6075万+1.05%16.620.34
09/09665672664667-0.3%34,30053億9603万0%16.430.34
09/08669669665669+0.75%8,60054億1221万+0.3%16.480.34
09/07666666663664-0.15%9,20053億7176万-0.3%16.350.34
09/06664670664665-1.04%10,00053億7985万-0.15%16.380.34
09/05664672662672+1.51%16,10054億3648万+0.9%16.550.34
09/02668668661662-0.75%38,80053億5558万-0.45%16.30.33
09/01669672667667-0.15%6,70053億9603万+0.3%16.430.34
08/31668671667668+0.15%8,10054億412万+0.6%16.450.34
08/30660667660667+1.37%4,80053億9603万+0.45%16.430.34
08/29659662658658-1.05%15,00053億2322万-0.75%16.210.33
08/26665667663665+0.15%11,70053億7985万+0.3%16.380.34
08/25675676662664-0.6%12,50053億7176万+0.3%16.350.34
08/24670677668668-0.3%7,80054億412万+1.06%16.450.34
08/23671674670670-0.3%4,20054億2030万+1.52%16.50.34
08/22675675672672-0.15%8,10054億3648万+1.97%16.550.34
08/19673675669673-0.15%12,70054億4457万+2.28%16.580.34
08/18673677671674-0.15%5,70054億5266万+2.59%16.60.34
08/17675675673675+0.3%4,40054億6075万+2.9%16.620.34
08/166736736706730%5,60054億4457万+2.75%16.580.34
08/15669673666673+1.05%8,80054億4457万+3.06%16.580.34
08/12667669663666+0.45%11,90053億8794万+2.15%16.40.34
08/10661664659663+0.3%6,10053億6367万+1.69%16.330.33
08/096616646586610%4,20053億4749万+1.38%16.280.33
08/08660664660661+0.3%3,30053億4749万+1.38%16.280.33
08/05657670656659+0.3%17,40053億3131万+1.07%16.230.33
08/04660662656657+0.46%5,00053億1513万+0.92%16.180.33
08/03660660654654-0.61%9,60052億9086万+0.46%16.110.33
08/02666666658658-0.15%13,50053億2322万+0.92%16.210.33
08/01657659656659+0.46%7,80053億3131万+1.07%16.230.33
07/296526586516560%11,90053億704万+0.61%16.160.33
07/28661661650656+0.15%16,70053億704万+0.46%16.160.33
07/27659660654655+0.46%6,00052億9895万+0.31%16.130.33
07/26655661650652-0.91%18,70052億7468万-0.15%16.060.33
07/25658665652658+1.54%41,70053億2322万+0.77%16.210.33
07/22647652647648+0.31%14,10052億4232万-0.61%15.960.33
07/21652657642646-0.15%22,80052億2614万-1.07%15.910.33
07/20643650643647+0.31%11,80052億3423万-0.92%15.930.33
07/19642648642645+0.47%5,10052億1805万-1.23%15.890.33
07/15642648642642-0.62%9,90051億9378万-1.68%15.810.32
07/14644648644646+0.16%3,90052億2614万-1.22%15.910.33
07/13643648643645+0.47%3,30052億1805万-1.38%15.890.33
07/12646648642642-0.31%7,90051億9378万-1.98%15.810.32
07/11649650642644+0.16%12,60052億996万-1.68%15.860.32
07/08643652643643+0.47%11,30052億187万-1.98%15.840.32
07/07655658631640-2.14%42,70051億7760万-2.44%15.760.32
07/06660666654654-1.36%12,90052億9086万-0.46%16.110.33
07/05663669663663-0.3%4,00053億6367万+0.91%16.330.33
07/04668671663665+1.68%7,20053億7985万+1.22%16.380.34
07/01653665653654+0.15%6,70052億9086万-0.3%16.110.33
06/30662664653653-0.76%6,50052億8277万-0.46%16.080.33
06/29658667658658-0.15%16,30053億2322万+0.3%16.210.33
06/28662670652659-1.35%11,90053億3131万+0.46%16.230.33
06/276706706636680%3,40054億412万+1.83%16.450.34
06/24668671668668+0.91%2,90054億412万+1.83%16.450.34
06/23661667661662+0.15%4,20053億5558万+0.91%16.30.33
06/22660663653661+0.3%2,40053億4749万+0.92%16.280.33
06/21656659654659+1.38%1,70053億3131万+0.46%16.230.33
06/206516546506500%3,40052億5850万-0.91%16.010.33
06/176506706436500%18,10052億5850万-0.91%16.010.33
06/166546556476500%6,70052億5850万-1.07%16.010.33
06/15650652650650-0.15%4,10052億5850万-1.07%16.010.33
06/14660660651651-0.31%3,70052億6659万-1.06%16.030.33
06/136566576536530%1,90052億8277万-0.76%16.080.33
06/10655665653653-0.91%7,50052億8277万-0.91%16.080.33
06/09657665657659+0.3%3,40053億3131万-0.15%16.230.33
06/08660660656657-0.3%4,60053億1513万-0.45%16.180.33
06/07663663658659+0.15%2,40053億3131万-0.15%16.230.33
06/06660660654658+0.3%4,10053億2322万-0.3%16.210.33
06/036626636556560%5,90053億704万-0.76%16.160.33
06/02660662656656-1.06%7,20053億704万-0.76%16.160.33
06/01656664655663+1.53%6,90053億6367万+0.3%16.330.33
05/31649654649653+1.08%4,60052億8277万-1.36%16.080.33
05/30653653646646-0.62%15,20052億2614万-2.42%15.910.33
05/27655655649650+0.31%6,00052億5850万-1.96%16.010.33
05/26652657648648-0.46%7,20052億4232万-2.26%15.960.33
05/25663663646651-1.81%19,80052億6659万-1.96%16.030.33
05/24667667660663-0.6%2,50053億6367万-0.3%16.330.33
05/23666667666667+0.6%2,10053億9603万+0.3%16.430.34
05/20661663660663+0.3%1,60053億6367万-0.3%16.330.33
05/19660663658661-0.15%2,20053億4749万-0.6%16.280.33
05/18661662660662+0.46%1,20053億5558万-0.45%16.30.33
05/17669669658659-0.45%4,20053億3131万-0.9%16.230.33
05/16668668660662-0.15%2,30053億5558万-0.6%16.30.33
05/13659667659663+0.61%5,00053億6367万-0.6%16.330.33
05/12665665659659-1.05%4,40053億3131万-1.35%16.230.33
05/11670672666666-0.75%1,20053億8794万-0.45%16.40.34
05/106706766706710%2,00054億2839万+0.3%16.530.34