株価チャート

2022/05/09~2022/09/29

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
09/29855863843845+0.36%109,900235億2920万-7.04%4.20.71
09/28861865827842-2.66%217,800234億4566万-7.68%4.180.71
09/27865877863865-1.03%152,500240億8610万-5.57%4.30.73
09/26873880859874-1.69%191,900243億3671万-4.9%4.340.74
09/228888968798890%70,000247億5438万-3.58%4.420.75
09/21890894874889-1.33%140,600247億5438万-3.68%4.420.75
09/20904916898901+0.33%80,500250億8853万-2.59%4.480.76
09/16895904891898-0.55%85,800250億499万-3.02%4.460.76
09/15909913898903-0.66%105,500251億4422万-2.59%4.490.76
09/14899910894909-1.2%115,500253億1129万-1.94%4.520.77
09/13937938920920-1.81%101,000256億1759万-0.65%4.570.78
09/12926939925937+1.52%109,700260億9095万+1.19%4.660.79
09/09910933909923+0.54%217,000257億112万-0.11%4.590.78
09/08904923901918+3.26%177,000255億6190万-0.97%4.560.78
09/07902904885889-2.31%217,700247億5438万-4.31%4.420.75
09/06908916896910+0.78%121,400253億3913万-2.36%4.520.77
09/05910910882903-1.53%283,200251億4422万-3.42%4.490.76
09/02943947914917-2.65%196,900255億3405万-2.24%4.560.77
09/01945948931942-1.98%161,500262億3018万+0.21%4.680.8
08/31939975938961+0.95%133,500267億5924万+2.02%4.780.81
08/30935952926952+3.48%119,600265億863万+1.06%4.730.8
08/29923928918920-2.44%87,900256億1759万-2.23%4.570.78
08/26943952939943+0.64%79,600262億5803万0%4.690.8
08/25936947931937+0.21%88,300260億9095万-0.64%4.660.79
08/24926944926935+0.75%70,700260億3526万-0.85%4.650.79
08/23924940919928-0.54%75,400258億4035万-1.49%4.610.78
08/22942945931933-1.79%85,300259億7957万-0.85%4.640.79
08/19942958940950+1.5%89,300264億5294万+1.17%4.720.8
08/18925941918936+0.32%148,000260億6311万-0.11%4.650.79
08/17927940927933+0.86%113,300259億7957万-0.11%4.640.79
08/16922928907925-0.22%115,200257億5681万-0.86%4.60.78
08/15925938921927+1.09%109,300258億1250万-0.54%4.610.78
08/12910927909917+2.12%214,100255億3405万-1.4%4.560.77
08/10904917891898-1.1%161,500250億499万-3.23%4.460.76
08/09900912897908+0.11%167,800252億8344万-2.05%4.510.77
08/08887917879907+2.25%383,700252億5560万-2.05%4.510.77
08/05903949885887-10.67%826,500246億9869万-4%4.410.75
08/049821,005976993+2.06%229,400276億5029万+7.35%4.930.84
08/03970981966973+0.41%103,300270億9338万+5.53%4.840.82
08/02983983959969-1.42%106,400269億8200万+5.33%4.820.82
08/01969994964983+1.97%137,300273億7183万+7.2%4.890.83
07/29984995959964-1.93%182,500268億4278万+5.59%4.790.81
07/28983987960983+0.72%191,000273億7183万+8.14%4.890.83
07/27970987956976+1.04%134,100271億7692万+7.85%4.850.82
07/26942969942966+2.22%115,500268億9847万+7.21%4.80.82
07/25949951940945-0.74%109,700263億1372万+5.35%4.70.8
07/229549669479520%124,900265億863万+6.37%4.730.8
07/21932957930952+2.15%141,900265億863万+6.37%4.730.8
07/20925935924932+2.08%160,100259億5173万+4.13%4.630.79
07/19908915900913+1.56%99,900254億2267万+1.9%4.540.77
07/15907909891899+0.33%95,500250億3284万0%4.470.76
07/14880899877896+1.36%137,000249億4930万-0.78%4.450.76
07/13868884868884+1.03%94,700246億1516万-2.54%4.390.75
07/12897897866875-2.78%148,700243億6455万-4.06%4.350.74
07/11900915899900+1.24%99,100250億6068万-1.85%4.470.76
07/08889904884889+0.45%163,900247億5438万-3.47%4.420.75
07/07873888866885+1.96%105,100246億4300万-4.32%4.40.75
07/06873881868868-1.7%82,600241億6964万-6.57%4.310.73
07/05871885869883+1.03%85,400245億8731万-5.56%4.390.75
07/04868876863874+1.63%88,600243億3671万-7.02%4.340.74
07/01894904853860-4.66%273,300239億4687万-8.99%4.270.73
06/30920925901902-2.91%200,000251億1637万-5.15%4.480.76
06/29898931894929+1.75%198,200258億6819万-2.62%4.620.78
06/28903913894913+1.56%125,700254億2267万-4.4%4.540.77
06/27900904889899+1.47%113,900250億3284万-6.26%4.470.76
06/24872888863886+2.31%106,300246億7085万-8%4.40.75
06/23873886862866-0.46%131,400241億1395万-10.54%4.30.73
06/22902902868870-3.01%148,000242億2533万-10.59%4.320.73
06/21872905872897+4.3%146,000249億7715万-8.38%4.460.76
06/20893897850860-2.49%177,000239億4687万-12.51%4.270.73
06/17916925873882-7.06%463,300245億5947万-10.73%4.380.74
06/16980984947949-0.63%158,600264億2510万-4.53%4.720.8
06/15966973952955-1.14%92,400265億9217万-3.54%4.750.81
06/14961973950966-1.43%163,100268億9847万-1.93%4.80.82
06/13976997972980-2.39%157,400272億8830万-0.1%4.870.83
06/109941,0109871,0040%169,800279億5658万+2.87%4.990.85
06/091,0111,0231,0031,004-0.89%126,200279億5658万+3.51%4.990.85
06/081,0051,0279991,013+1.81%148,900282億719万+4.97%5.030.86
06/079991,014990995-0.1%114,500277億598万+3.75%4.940.84
06/069831,000975996+0.2%101,500277億3382万+4.29%4.950.84
06/031,0001,010987994+0.91%129,500276億7813万+4.63%4.940.84
06/021,0111,011981985-2.48%183,600274億2752万+4.23%4.90.83
06/019951,0209931,010+0.6%134,500281億2366万+7.33%5.020.85
05/311,0171,0189991,004-1.38%124,800279億5658万+7.15%4.990.85
05/301,0091,0181,0061,018+2.83%200,400283億4642万+9.11%5.060.86
05/271,0011,005988990+0.71%144,900275億6675万+6.8%4.920.84
05/26968988967983+1.55%128,700273億7183万+6.73%4.890.83
05/25984984963968-2.91%155,400269億5416万+5.79%4.810.82
05/249981,002976997-0.6%194,800277億6167万+9.44%4.950.84
05/231,0031,0149901,003+0.3%148,000279億2874万+10.71%4.980.85
05/209901,0039791,000+0.1%187,900278億4520万+11.11%4.970.84
05/19975999968999-1.19%234,900278億1736万+11.74%4.960.84
05/181,0201,0279961,011+0.6%288,100281億5150万+13.6%5.020.85
05/179911,0119831,005+0.5%257,000279億8443万+13.56%4.990.85
05/161,0321,0659911,000-0.89%677,900278億4520万+13.51%4.970.84
05/139341,0099341,009+17.46%1,599,000280億9581万+14.92%5.010.85
05/12839873833859+1.9%310,200239億1903万-1.83%4.270.73
05/11843856838843-1.06%135,600234億7351万-3.88%4.190.71
05/10842854827852-0.12%120,600237億2411万-3.4%4.230.72
05/09860868851853-1.5%92,400237億5196万-3.62%4.240.72