株価チャート

2022/04/15～2022/09/09

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
09/092,6722,6922,6702,688+0.3%40,700502億3531万-0.63%7.051.07
09/082,6532,6802,6402,680+1.9%55,000500億8580万-0.96%7.021.07
09/072,6452,6452,6172,630-0.57%43,200491億5136万-2.84%6.891.05
09/062,6542,6612,6292,645+0.04%58,100494億3169万-2.47%6.931.06
09/052,6602,6602,6272,644-0.68%42,700494億1301万-2.72%6.931.05
09/022,6662,6662,6172,662+0.19%76,700497億4940万-2.17%6.981.06
09/012,7002,7032,6572,657-2.14%84,200496億5596万-2.42%6.961.06
08/312,7022,7182,6942,715-0.15%40,000507億3991万-0.4%7.121.08
08/302,7182,7232,7062,719+0.44%29,700508億1466万-0.33%7.131.08
08/292,7002,7152,6932,707-1.13%55,500505億9040万-0.77%7.11.08
08/262,7492,7692,7382,738+0.62%78,000511億6975万+0.37%7.181.09
08/252,7222,7352,7142,721-0.15%41,400508億5204万-0.11%7.131.09
08/242,7222,7452,7032,725+0.89%54,900509億2679万+0.15%7.141.09
08/232,7172,7192,7012,701-1.24%48,100504億7826万-0.55%7.081.08
08/222,7002,7352,6972,735+0.59%57,200511億1368万+0.89%7.171.09
08/192,7342,7412,7142,719-0.04%32,400508億1466万+0.48%7.131.08
08/182,7192,7222,6992,720-0.4%46,700508億3335万+0.74%7.131.09
08/172,7292,7462,7242,731+0.33%40,300510億3892万+1.41%7.161.09
08/162,7352,7402,7202,722-0.48%36,500508億7073万+1.3%7.131.09
08/152,7382,7462,7322,735+0.51%29,800511億1368万+1.98%7.171.09
08/122,7202,7432,7022,721+0.37%51,200508億5204万+1.72%7.131.09
08/102,6932,7122,6772,7110%37,200506億6515万+1.65%7.111.08
08/092,7352,7402,6862,711-0.88%48,500506億6515万+1.88%7.111.08
08/082,7312,7532,7272,735-0.26%38,400511億1368万+3.05%7.171.09
08/052,7152,7642,7032,742+0.99%56,600512億4450万+3.63%7.191.09
08/042,7302,7302,6942,715+0.18%33,400507億3991万+2.88%7.121.08
08/032,7532,7592,7022,710-1.92%40,800506億4646万+2.85%7.11.08
08/022,7742,7742,7082,763-0.72%101,600516億3696万+4.98%7.241.1
08/012,7642,8052,7572,783+1.68%69,800520億1074万+5.94%7.291.11
07/292,7042,7662,6972,737+1.22%127,400511億5106万+4.47%7.171.09
07/282,7192,7222,6562,704-0.81%149,600505億3433万+3.44%7.091.08
07/272,7952,8132,7152,726-1.87%163,400509億4548万+4.44%7.151.09
07/262,7202,7852,7202,778+2.32%98,400519億1730万+6.6%7.281.11
07/252,6972,7162,6892,715+0.74%76,500507億3991万+4.42%7.121.08
07/222,6632,6992,6442,695+1.89%63,600503億6613万+3.65%7.061.08
07/212,6572,6622,6352,6450%78,700494億3169万+1.57%6.931.06
07/202,6542,6562,6322,645+1.57%63,000494億3169万+1.42%6.931.06
07/192,6102,6102,5912,604+0.77%42,200486億6546万-0.31%6.831.04
07/152,6002,6002,5522,584-0.15%26,500482億9168万-1.37%6.771.03
07/142,5632,5952,5572,588+0.78%33,900483億6644万-1.67%6.781.03
07/132,5742,5832,5582,568+0.9%38,200479億9266万-2.87%6.731.02
07/122,5962,5962,5382,545-2.12%77,400475億6282万-4.18%6.671.02
07/112,6162,6182,5902,600+0.7%55,500485億9070万-2.62%6.821.04
07/082,5772,6162,5702,582+0.62%84,900482億5430万-3.73%6.771.03
07/072,5302,5782,5142,566+2.15%74,600479億5528万-4.75%6.731.02
07/062,5422,5422,4972,512-1.99%91,900469億4609万-7.2%6.581
07/052,5702,6082,5442,563+0.23%85,300478億9922万-5.77%6.721.02
07/042,5362,5572,5062,557+1.11%78,500477億8709万-6.23%6.71.02
07/012,5592,5642,5002,529-1.17%116,900472億6380万-7.53%6.631.01
06/302,6002,6002,5502,559-1.88%91,200478億2446万-6.67%6.711.02
06/292,6402,6402,5992,608-1.58%121,000487億4021万-5.03%6.841.04
06/282,6522,6662,6232,650+0.23%72,200495億2514万-3.57%6.951.06
06/272,6422,6562,6262,644+1.77%69,100494億1301万-3.75%6.931.05
06/242,5862,6032,5752,598+0.78%74,400485億5332万-5.39%6.811.04
06/232,5932,6032,5652,578-0.85%54,900481億7955万-6.15%6.761.03
06/222,6542,6552,5972,600-1.25%64,400485億9070万-5.32%6.821.04
06/212,6232,6642,6222,633+0.23%77,500492億743万-4.05%6.91.05
06/202,7402,7402,6182,627-3.49%59,400490億9530万-4.09%6.891.05
06/172,7012,7422,6712,722-2.54%139,300508億7073万-0.73%7.131.09
06/162,7632,8172,7612,793+2.16%67,700521億9763万+1.93%7.321.11
06/152,7612,7902,7342,734-0.98%66,500510億9499万+0.07%7.171.09
06/142,7692,7812,7362,761-1.64%60,700515億9959万+1.28%7.241.1
06/132,8212,8392,7892,807-2.09%52,200524億5927万+3.2%7.361.12
06/102,8702,8822,8502,867-0.8%59,700535億8059万+5.68%7.521.14
06/092,9092,9092,8812,890+0.31%49,800540億1043万+6.88%7.581.15
06/082,8712,8852,8422,881-0.38%77,700538億4223万+6.98%7.551.15
06/072,9002,9102,8752,8920%65,900540億4781万+7.79%7.581.15
06/062,8892,9152,8732,892+0.59%61,700540億4781万+8.36%7.581.15
06/032,9402,9442,8442,875-1.17%92,900537億3010万+8.33%7.541.15
06/022,8502,9152,8362,909+2.65%110,600543億6552万+10.19%7.631.16
06/012,7962,8482,7442,834+3.24%165,000529億6386万+7.84%7.431.13
05/312,7492,7532,7302,745-0.18%36,900513億57万+4.81%7.21.1
05/302,7292,7602,7282,750+1.78%103,300513億9401万+5.24%7.211.1
05/272,6972,7032,6692,702+1.2%52,300504億9695万+3.76%7.081.08
05/262,6702,6802,6522,670+0.87%47,000498億9891万+2.81%71.07
05/252,6472,6622,6392,647+0.42%36,200494億6907万+2.12%6.941.06
05/242,6142,6562,6032,636+0.65%46,200492億6350万+1.82%6.911.05
05/232,6452,6472,5952,619+0.19%44,600489億4579万+1.32%6.871.04
05/202,5702,6152,5702,614+2.31%50,700488億5234万+1.28%6.851.04
05/192,4902,5572,4792,555+0.59%69,400477億4971万-0.93%6.71.02
05/182,5352,5402,4982,540+0.99%91,700474億6938万-1.51%6.661.01
05/172,5002,5472,4542,515-6.85%279,100470億216万-2.56%6.591
05/162,6982,7172,6752,700+1.39%109,000504億5957万+4.45%7.081.08
05/132,6232,6632,6122,663+2.42%48,500497億6809万+3.06%6.981.06
05/122,5802,6112,5652,600+0.19%41,400485億9070万+0.5%6.821.04
05/112,5892,6042,5742,595-0.42%29,000484億9726万+0.19%6.81.04
05/102,6002,6092,5702,606-0.65%34,700487億283万+0.54%6.831.04
05/092,6552,6582,6062,623-1.35%41,300490億2054万+1.04%6.881.05
05/062,6182,6592,6002,659+2.15%47,300496億9334万+2.19%6.971.06
05/022,6202,6262,5702,603-0.88%41,000486億4677万-0.08%6.821.04
04/282,5602,6302,5602,626+3.35%61,200490億7661万+0.61%6.881.05
04/272,5052,5452,4972,541+0.83%108,400474億8807万-2.72%6.661.01
04/262,5402,5402,5042,520-0.67%40,000470億9560万-3.78%6.611.01
04/252,5532,5602,5362,537-2.31%42,900474億1331万-3.35%6.651.01
04/222,6052,6092,5752,597-0.73%27,800485億3463万-1.29%6.811.04
04/212,6002,6232,5952,616+1.12%53,900488億8972万-0.57%6.861.04
04/202,5542,5922,5532,587+1.85%55,400483億4775万-1.56%6.781.03
04/192,5212,5502,5182,540+0.87%34,900474億6938万-3.27%6.661.01
04/182,5102,5262,4872,518-0.79%50,100470億5822万-4.08%6.61
04/152,5672,5672,5332,538-1.21%29,800474億3200万-3.28%6.651.01