株価チャート

2022/04/22~2022/09/16

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
09/161,3401,3401,3081,317-1.72%51,700527億8157万+0.23%19.321.27
09/151,3251,3411,3201,340+1.44%31,300537億335万+2.37%19.661.29
09/141,3081,3331,2971,321-0.3%57,200529億4188万+1.54%19.381.27
09/131,3251,3391,3101,325-0.38%41,500531億219万+1.77%19.441.28
09/121,3491,3531,3301,330+0.53%21,800533億258万+2.23%19.511.28
09/091,3461,3461,3151,323+1.15%39,200530億2204万+1.69%19.411.28
09/081,3261,3261,3061,308+0.15%17,600524億2088万+0.54%19.191.26
09/071,3511,3591,3021,306-3.33%55,400523億4072万+0.38%19.161.26
09/061,3381,4001,3321,351+1.27%89,200541億4419万+3.76%19.821.3
09/051,3181,3401,3161,334+1.21%13,600534億6288万+2.54%19.571.29
09/021,3401,3401,3131,318-1.13%33,200528億2165万+1.38%19.331.27
09/011,3351,3491,3301,333-0.67%23,600534億2281万+2.54%19.551.29
08/311,3221,3491,3151,342+1.21%24,200537億8350万+3.39%19.691.29
08/301,3631,3631,3231,326-0.15%47,400531億4227万+2.31%19.451.28
08/291,3181,3371,3011,328-0.97%43,100532億2242万+2.47%19.481.28
08/261,3601,3601,3351,341-1.4%33,600537億4342万+3.55%19.671.29
08/251,3781,3851,3541,360-0.73%42,800545億489万+5.02%19.951.31
08/241,3601,3801,2901,370+0.37%112,200549億566万+6.04%20.11.32
08/231,2841,3651,2841,365+5.73%154,400547億527万+5.98%20.021.32
08/221,2601,3181,2601,291+2.79%103,500517億3957万+0.62%18.941.24
08/191,2581,2641,2461,256+0.88%32,700503億3687万-1.95%18.421.21
08/181,2391,2471,2301,245-0.32%27,800498億9602万-2.73%18.261.2
08/171,2381,2591,2311,249+0.89%53,100500億5633万-2.42%18.321.2
08/161,2501,2721,2341,238+0.32%68,700496億1548万-3.28%18.161.19
08/151,1991,2401,1981,234+3.26%136,300494億5517万-3.52%18.11.19
08/121,1571,2021,1571,195+4.64%184,000478億9216万-6.57%17.531.15
08/101,1501,1751,1251,142-14.33%576,700457億6808万-10.71%16.751.1
08/091,2991,3421,2921,333+1.91%97,000534億2281万+3.98%19.551.29
08/081,3141,3141,2811,308-0.91%120,600524億2088万+2.51%19.191.26
08/051,3241,3311,3181,320-0.3%45,600529億180万+3.77%19.361.27
08/041,3171,3321,3041,3240%43,000530億6211万+4.5%19.421.28
08/031,3211,3291,3051,324-0.3%59,100530億6211万+4.91%19.421.28
08/021,3231,3481,3001,3280%72,700532億2242万+5.65%19.481.28
08/011,3141,3361,3121,328+1.22%32,000532億2242万+6.16%19.481.28
07/291,3391,3451,3081,312+0.15%80,500525億8119万+5.38%19.251.27
07/281,3071,3211,3031,310+1.47%36,400525億103万+5.9%19.221.26
07/271,2791,3061,2791,291-0.15%49,500517億3957万+4.96%18.941.24
07/261,3021,3051,2911,293-1.45%25,100518億1972万+5.64%18.971.25
07/251,3161,3201,3031,312-0.38%36,500525億8119万+7.89%19.251.27
07/221,3211,3361,3101,317-0.3%60,200527億8157万+8.93%19.321.27
07/211,2981,3441,2891,321+2.88%104,200529億4188万+9.72%19.381.27
07/201,2951,3051,2791,284+0.71%97,200514億5903万+7.09%18.841.24
07/191,2651,2791,2591,275+1.84%61,400510億9833万+6.61%18.71.23
07/151,2501,2651,2481,252+0.72%54,900501億7656万+4.95%18.371.21
07/141,2461,2541,2321,243+1.22%45,900498億1587万+4.28%18.231.2
07/131,2431,2511,2261,228-0.16%64,300492億1471万+3.02%18.011.18
07/121,2401,2491,2211,230-1.52%58,200492億9486万+3.1%18.041.19
07/111,2411,2591,2401,249+1.71%72,400500億5633万+4.78%18.321.2
07/081,2271,2501,2171,228+0.82%109,300492億1471万+3.02%18.011.18
07/071,2151,2321,2041,218+1.25%34,900488億1394万+1.92%17.871.17
07/061,2011,2321,2001,203-0.41%61,300482億1278万+0.59%17.651.16
07/051,1901,2081,1901,208+1.43%33,500484億1317万+0.67%17.721.16
07/041,2071,2251,1901,191-0.75%50,700477億3185万-1%17.471.15
07/011,2281,2331,1951,200-0.83%43,900480億9255万-0.41%17.61.16
06/301,2091,2321,2061,210+0.58%46,900484億9332万+0.5%17.751.17
06/291,1851,2071,1761,203+1.26%40,100482億1278万-0.08%17.651.16
06/281,1791,2091,1621,188+0.76%76,700476億1162万-1.33%17.431.15
06/271,1601,1871,1601,179+0.68%72,300472億5093万-2.16%17.31.14
06/241,1281,1791,1281,171+3.9%104,100469億3031万-3.06%17.181.13
06/231,1251,1451,1201,127+0.27%60,800451億6692万-6.86%16.531.09
06/221,1451,1541,1221,124-0.97%79,100450億4669万-7.26%16.491.08
06/211,1431,1481,1181,135+1.89%73,300454億8617万-6.51%16.651.09
06/201,1731,1731,1011,114-2.02%126,600446億4458万-8.39%16.341.07
06/171,1441,1451,1191,137-3.15%104,500455億6633万-6.73%16.681.1
06/161,2191,2191,1701,174-2.73%95,400470億4913万-3.61%17.221.13
06/151,2201,2201,1931,207-0.41%34,800483億7164万-0.74%17.711.16
06/141,1931,2151,1871,212+1.59%58,000485億7202万-0.98%17.781.17
06/131,2081,2081,1931,193-2.45%64,400478億1058万-3.09%17.51.15
06/101,2331,2331,2151,223-2.32%67,000490億1285万-1.45%17.941.18
06/091,2401,2601,2301,252+1.05%64,000501億7506万+0.24%18.371.21
06/081,2281,2391,2141,239+2.31%91,700496億5407万-1.43%18.171.19
06/071,2391,2501,2111,211-4.27%112,500485億3194万-4.27%17.761.17
06/061,2581,2661,2241,265-1.33%67,300506億9604万-0.55%18.561.22
06/031,2801,2891,2601,282+2.31%50,800513億7733万+0.31%18.811.24
06/021,2741,2971,2501,253-3.39%68,500502億1513万-2.49%18.381.21
06/011,2931,3031,2651,297+0.86%117,500519億7847万+0.46%19.031.25
05/311,3001,3471,2361,286+4.21%320,300515億3764万-0.85%18.861.24
05/301,2201,2381,2081,234+3.35%79,500494億5369万-5.37%18.11.19
05/271,2241,2241,1841,194-0.75%52,700478億5065万-9.06%17.511.15
05/261,1901,2161,1901,203+1.09%40,600482億1134万-9.14%17.651.16
05/251,2081,2081,1681,190-3.02%104,100476億9035万-10.86%17.461.15
05/241,2431,2431,2061,227-2.31%57,600491億7316万-8.98%181.18
05/231,2191,2771,2191,256+4.23%143,600499億2842万-7.58%18.271.2
05/201,1941,2181,1801,205+2.29%105,100479億107万-11.92%17.531.15
05/191,1501,1781,1401,178-0.93%99,600468億2777万-14.64%17.141.13
05/181,1781,1981,1611,189+0.93%89,800472億6504万-14.71%17.31.14
05/171,1981,2081,1651,1780%121,900468億2777万-16.28%17.141.13
05/161,1431,1861,1331,178+4.34%195,300468億2777万-17.28%17.141.13
05/131,1001,1381,1001,129+1.9%234,700448億7992万-21.65%16.421.08
05/121,1621,1651,1081,108-21.31%688,800440億4513万-24.11%16.121.06
05/111,4141,4261,3851,408-0.07%163,600559億7071万-4.61%20.481.35
05/101,4051,4131,3651,409-0.7%70,500560億1046万-4.86%20.51.35
05/091,4311,4511,4081,419-1.39%80,900564億798万-4.44%20.641.36
05/061,4761,4761,4281,439-0.48%94,500572億302万-3.16%20.931.38
05/021,4441,4491,4141,446-0.41%51,200574億8128万-2.63%21.041.38
04/281,3991,4571,3991,452+4.76%73,400577億1979万-2.09%21.121.39
04/271,3981,3981,3631,386-2.12%70,500550億9617万-6.54%20.161.33
04/261,4271,4391,4131,416-1.19%41,100562億8873万-4.65%20.61.35
04/251,3901,4361,3901,433+1.13%84,700569億6451万-3.44%20.851.37
04/221,4261,4271,3901,417-1.73%74,000563億2848万-4.51%20.611.36