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
09/083,5803,6203,5703,620+1.83%43,200838億2429万+2.61%7.660.82
09/073,5503,5553,5153,5550%25,600823億1916万+0.79%7.530.8
09/063,5303,5803,5203,555+0.85%50,000823億1916万+0.74%7.530.8
09/053,5053,5453,4853,525+0.57%26,900816億2448万-0.23%7.460.79
09/023,4853,5153,4553,505+1.01%27,900811億6136万-0.88%7.420.79
09/013,4853,5053,4603,470-1.28%37,300803億5091万-2.03%7.350.78
08/313,4903,5453,4653,5150%49,000813億9292万-0.96%7.440.79
08/303,4903,5203,4853,515+1.44%23,300813億9292万-1.07%7.440.79
08/293,4603,4803,4353,465-1.42%40,400802億3513万-2.61%7.340.78
08/263,5353,5553,5153,515-0.57%16,600813億9292万-1.4%7.440.79
08/253,5253,5403,5003,535+0.28%27,300818億5604万-0.98%7.480.8
08/243,5203,5353,5153,525+0.14%17,000816億2448万-1.34%7.460.79
08/233,5503,5553,5003,520-0.85%15,800815億870万-1.54%7.450.79
08/223,5053,5603,5053,550-0.14%23,900822億338万-0.7%7.520.8
08/193,5553,5653,5253,555+0.57%19,900823億1916万-0.48%7.530.8
08/183,5153,5553,5153,535-0.7%18,300818億5604万-0.98%7.480.8
08/173,5403,5803,5253,560+1.71%51,200824億3493万-0.2%7.540.8
08/163,5203,5253,4853,500-0.71%34,200810億4558万-1.85%7.410.79
08/153,5303,5503,4953,525+0.86%35,000816億2448万-1.15%7.460.79
08/123,4553,4953,4553,495+3.1%62,500809億2980万-1.91%7.40.79
08/103,4103,4253,3703,390-0.59%75,500784億9843万-4.75%7.180.76
08/093,6303,6403,3853,410-6.06%101,700789億6155万-4.24%7.220.77
08/083,6753,6803,6103,630-0.27%60,000840億5585万+1.94%7.690.82
08/053,5853,6653,5703,640+1.39%66,900842億8741万+2.51%7.710.82
08/043,6253,6253,5803,590-0.28%27,300831億2961万+1.41%7.60.81
08/033,5953,6003,5603,600-0.28%39,700833億6117万+1.98%7.620.81
08/023,6353,6353,5703,610-0.96%35,100835億9273万+2.53%7.640.81
08/013,6403,6503,6053,645+1.11%40,800844億318万+3.85%7.720.82
07/293,6453,6453,5903,605-1.5%32,200834億7695万+3.15%7.630.81
07/283,6403,6653,5953,660+0.97%45,700847億5052万+5.05%7.750.83
07/273,6203,6303,6053,625-0.14%30,400839億4007万+4.44%7.680.82
07/263,6553,6603,6153,630+0.14%31,300840億5585万+4.94%7.690.82
07/253,6753,6953,6153,625-0.82%62,400839億4007万+5.26%7.680.82
07/223,6503,6603,6203,655+0.27%41,900846億3474万+6.53%7.740.82
07/213,6253,6453,5803,645+0.97%31,800844億318万+6.61%7.720.82
07/203,6153,6253,5853,610+1.26%42,300835億9273万+5.96%7.640.81
07/193,5253,5653,5153,565+1.57%28,200825億5071万+4.95%7.550.8
07/153,4703,5103,4503,510+0.72%26,500812億7714万+3.54%7.430.79
07/143,4903,4903,4503,485-0.29%24,500806億9824万+2.92%7.380.79
07/133,4503,5203,4503,495+0.87%33,000809億2980万+3.31%7.40.79
07/123,5403,5503,4503,465-2.39%48,200802億3513万+2.48%7.340.78
07/113,5253,5753,5203,550+2.01%96,100822億338万+5.12%7.520.8
07/083,4303,4953,4253,480+0.72%66,700805億8246万+3.39%7.370.78
07/073,4003,4603,4003,455+1.62%37,300800億357万+2.83%7.320.78
07/063,4053,4203,3853,400-1.31%29,000787億2999万+1.4%7.20.77
07/053,4553,4553,4203,445+0.88%33,800797億7201万+2.87%7.290.78
07/043,4003,4453,3903,415+1.04%35,000790億7733万+2.28%7.230.77
07/013,3753,4403,3603,380+0.75%48,900782億6688万+1.44%7.160.76
06/303,3303,3903,3303,355+0.75%33,700776億8798万+0.84%7.10.76
06/293,3103,3503,2903,330-1.48%133,700771億908万+0.24%7.050.75
06/283,3403,3803,3353,380+1.2%45,300782億6688万+1.87%7.160.76
06/273,3503,3703,2953,340+1.83%39,000773億4064万+0.91%7.070.75
06/243,2903,2903,2003,280-0.91%41,200759億5129万-0.76%6.950.74
06/233,3103,3703,3053,310-0.75%61,800766億4596万+0.3%7.010.75
06/223,3503,3703,3153,335+0.15%52,000772億2486万+1.28%7.060.75
06/213,3003,3503,3003,330+1.99%45,700771億908万+1.4%7.050.75
06/203,3203,3253,2453,265-1.06%24,800756億395万-0.24%6.910.74
06/173,2753,3253,2453,300-1.35%47,300764億1441万+1.16%6.990.74
06/163,3453,3953,3303,345-0.3%37,600774億5642万+2.99%7.080.75
06/153,3603,4003,3553,355-0.3%41,300776億8798万+3.97%7.10.76
06/143,3403,3903,3403,365-0.44%39,300779億1954万+4.99%7.130.76
06/133,3453,3953,3303,380-1.02%30,000782億6688万+6.16%7.160.76
06/103,4103,4403,3903,415+0.15%51,200790億7733万+7.86%7.230.77
06/093,4153,4403,3903,410-0.87%56,000789億6155万+8.36%7.220.77
06/083,3803,4603,3753,440+2.23%59,900796億5623万+9.97%7.280.78
06/073,3203,3803,3203,365+2.59%48,000779億1954万+8.34%7.130.76
06/063,3153,3203,2653,280-1.06%59,300759億5129万+6.36%6.950.74
06/033,3303,3703,2753,315+0.45%46,500767億6174万+8.09%7.020.75
06/023,2903,3253,2803,300+0.3%39,700764億1441万+8.23%6.990.74
06/013,2053,2903,1853,290+2.65%55,200761億8285万+8.47%6.970.74
05/313,2303,2553,2003,205-0.77%39,900742億1460万+6.16%6.790.72
05/303,2553,2553,1803,230-0.92%148,900747億9349万+7.45%6.840.73
05/273,2603,2903,2503,260+0.93%45,300754億8817万+8.99%6.90.73
05/263,2403,2503,2203,230+0.16%29,400747億9349万+8.53%6.840.73
05/253,2153,2453,1853,225+1.26%54,900746億7771万+8.88%6.830.73
05/243,2153,2303,1803,185-0.62%47,300737億5148万+8.04%6.740.72
05/233,1953,2153,1903,205+1.58%46,900742億1460万+9.2%6.790.72
05/203,1453,1653,1303,155+0.16%56,100730億5680万+8.08%6.680.71
05/193,0753,1503,0703,150+1.45%68,400729億4102万+8.43%6.670.71
05/183,0503,1053,0503,105+1.97%65,000718億9901万+7.37%6.570.7
05/172,9913,0702,9843,045+1.74%90,500705億966万+5.73%6.450.69
05/162,9983,0352,9512,993+1.42%96,300693億555万+4.18%6.340.67
05/132,7932,9662,7932,951+4.91%117,100683億3300万+2.82%6.250.67
05/122,7982,8412,7922,813-0.21%38,500651億3749万-1.95%5.960.63
05/112,8212,8272,7882,819-0.74%55,500652億7643万-1.88%5.970.64
05/102,8792,8852,8222,840-2.81%49,600657億6270万-1.25%6.010.64
05/092,9272,9422,9202,922-0.75%26,100676億6148万+1.46%6.190.66
05/062,9202,9502,9112,944+0.68%50,300681億7091万+2.08%6.230.66
05/022,8792,9352,8782,924+0.83%29,600677億779万+1.28%6.190.66
04/282,8202,9102,8192,900+2.84%42,900671億5205万+0.31%6.140.65
04/272,8412,8532,8022,820-1.23%124,600652億9958万-2.62%5.970.64
04/262,8682,8942,8552,855-0.31%38,600661億1004万-1.75%6.050.64
04/252,8412,8702,8412,864-1.31%30,000663億1844万-1.65%6.060.65
04/222,9032,9122,8772,902-0.85%37,300671億9836万-0.58%6.140.65
04/212,9062,9302,9022,927+1.28%34,900677億7726万+0.14%6.20.66
04/202,8972,9022,8612,890+1.01%19,100669億2049万-1.23%6.120.65
04/192,8912,8922,8612,861-0.66%13,700662億4897万-2.35%6.060.64
04/182,8342,9002,8342,880-0.14%64,100666億8894万-1.87%6.10.65
04/152,8672,8952,8492,884+0.21%39,100667億8156万-1.9%6.110.65
04/142,8252,8782,8252,878+1.37%18,600666億4262万-2.31%6.090.65