株価チャート

2022/04/05~2022/08/30

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
08/305,6505,7405,6405,700+2.33%152,3003338億139万+2.55%10.241.09
08/295,4405,5805,4405,570-0.54%118,1003261億8838万+0.31%101.06
08/265,6805,6805,6005,600-0.36%63,1003279億4523万+0.85%10.061.07
08/255,5905,6805,5805,620+0.54%117,2003291億1646万+1.22%10.091.07
08/245,7105,7305,5905,590-1.58%102,6003273億5961万+0.76%10.041.06
08/235,6305,7005,6005,6800%110,1003326億3016万+2.53%10.21.08
08/225,5905,7005,5705,680+1.61%155,8003326億3016万+2.75%10.21.08
08/195,5805,6105,5405,590+0.9%100,5003273億5961万+1.32%10.041.06
08/185,5905,5905,5005,540-0.36%101,8003244億3153万+0.62%9.951.06
08/175,4905,5905,4705,560+1.65%169,6003256億276万+1.15%9.991.06
08/165,4705,4805,4005,470-0.36%110,4003203億3222万-0.33%9.821.04
08/155,4805,5105,4605,490+0.18%83,4003215億345万+0.22%9.861.05
08/125,4405,5005,4105,480+1.86%126,0003209億1783万+0.24%9.841.04
08/105,3805,4005,3105,380-0.37%161,9003150億6167万-1.36%9.661.02
08/095,5905,5905,3605,400-3.23%271,0003162億3290万-0.92%9.71.03
08/085,5105,6805,4705,580+2.01%288,2003267億7400万+2.46%10.021.06
08/055,4605,5505,4505,470-0.91%116,1003203億3222万+0.7%9.821.04
08/045,5605,5605,4805,5200%92,1003232億6030万+1.81%9.911.05
08/035,4705,5405,4505,520-0.36%132,5003232億6030万+2%9.911.05
08/025,5705,5805,4805,540-1.42%148,3003244億3153万+2.63%9.951.06
08/015,6105,6305,5705,620+1.08%97,1003291億1646万+4.46%10.091.07
07/295,6105,6105,5605,560+0.18%148,1003256億276万+3.77%9.991.06
07/285,6305,6405,5105,550-1.6%149,5003250億1715万+4.07%9.971.06
07/275,6405,6405,5905,640+0.53%80,0003302億8770万+6.21%10.131.07
07/265,5905,6605,5705,610+0.9%101,3003285億3085万+6.11%10.081.07
07/255,6405,6405,5205,560-0.36%138,2003256億276万+5.7%9.991.06
07/225,5105,5905,5005,580+0.18%103,7003267億7400万+6.49%10.021.06
07/215,5205,5705,5005,570+0.91%122,7003261億8838万+6.58%101.06
07/205,4405,5405,4405,520+2.6%188,4003232億6030万+5.91%9.911.05
07/195,4705,4705,3605,380-0.19%104,5003150億6167万+3.36%9.661.02
07/155,4005,4705,3805,390-0.19%144,6003156億4728万+3.49%9.681.03
07/145,3305,4105,3105,400+1.31%153,2003162億3290万+3.57%9.71.03
07/135,3105,3605,2905,330+0.57%79,6003121億3358万+1.97%9.571.02
07/125,3405,3405,2305,300-0.75%147,1003103億7673万+1.18%9.521.01
07/115,3205,3505,3105,340+2.1%107,6003127億1920万+1.69%9.591.02
07/085,2405,3105,2005,230+0.58%152,2003062億7742万-0.53%9.391
07/075,1705,2305,1505,200+0.58%144,9003045億2057万-1.18%9.340.99
07/065,2005,2405,1505,170-1.71%186,3003027億6372万-1.88%9.290.98
07/055,3105,3305,2505,260-0.75%119,4003080億3427万-0.34%9.451
07/045,2505,3205,2505,300+1.15%113,2003103億7673万+0.34%9.521.01
07/015,2505,2605,2205,240+0.19%173,4003068億6304万-0.87%9.411
06/305,2405,2705,2005,230-0.57%148,1003062億7742万-1.08%9.391
06/295,1805,2805,1605,260+1.54%189,0003080億3427万-0.57%9.451
06/285,0805,1805,0805,180+1.77%125,8003033億4934万-2.08%9.30.99
06/275,1105,1305,0705,090+0.79%124,7002980億7879万-3.94%9.140.97
06/244,9955,0604,9655,050+1.92%135,5002957億3632万-4.95%9.070.96
06/234,9355,0104,9204,955-0.1%134,1002901億7297万-7.07%8.90.94
06/225,0705,0904,9604,960-2.17%185,7002904億6577万-7.43%8.910.94
06/215,0305,1104,9855,070+2.74%187,4002969億756万-5.55%9.110.97
06/205,0705,0804,8704,935-2.66%290,1002890億173万-8.12%8.860.94
06/175,1005,1505,0605,070-2.87%243,0002969億756万-5.76%9.110.97
06/165,2305,3405,2005,220-0.19%127,9003056億9180万-2.99%9.380.99
06/155,2505,2905,2205,230-1.88%169,6003062億7742万-2.66%9.391
06/145,3705,4205,3005,330-2.2%185,9003121億3358万-0.69%9.571.02
06/135,5005,5305,4505,450-1.98%138,6003191億6098万+1.7%9.791.04
06/105,6205,6705,5405,560-2.63%204,3003256億276万+3.96%9.991.06
06/095,6505,7205,6305,710+1.6%217,6003343億8701万+7.07%10.261.09
06/085,6005,6405,5705,620+0.18%157,9003291億1646万+5.8%10.091.07
06/075,7605,7705,5705,610+1.81%314,3003285億3085万+5.95%10.081.07
06/065,3405,5505,3305,510+3.18%201,1003226億7468万+4.47%9.91.05
06/035,3705,3805,3105,340-0.56%90,2003127億1920万+1.6%9.591.02
06/025,4005,4005,3505,370-0.56%55,0003144億7605万+2.36%9.651.02
06/015,3205,4205,3105,400+0.75%136,3003162億3290万+3.05%9.71.03
05/315,4205,4405,3305,360-0.92%268,1003138億9043万+2.47%9.631.02
05/305,2605,4305,2605,410+3.05%198,1003168億1852万+3.68%9.721.03
05/275,3105,3305,2305,250-0.94%160,1003074億4865万+0.92%9.431
05/265,3405,4105,3005,300+0.57%206,2003103億7673万+2.08%9.521.01
05/255,3805,3905,2605,270-2.41%300,1003086億1989万+1.7%9.471
05/245,4905,5105,3705,400-0.74%167,7003162億3290万+4.37%9.71.03
05/235,4905,5305,4405,440-1.45%184,9003185億7537万+5.43%9.771.04
05/205,6305,6505,5105,520-1.6%416,6003232億6030万+7.35%9.911.05
05/195,1905,6305,1805,610+7.47%509,7003285億3085万+9.48%10.081.07
05/185,2005,2405,1605,220+1.36%135,1003056億9180万+2.29%9.380.99
05/175,0805,1705,0705,150+0.19%143,7003015億9249万+1.04%9.250.98
05/165,1205,2305,0905,140+0.59%159,7003010億687万+0.86%9.230.98
05/135,0205,1904,9955,110+1.79%263,5002992億5002万+0.14%9.180.97
05/125,0505,0905,0105,020-1.18%112,6002939億7947万-1.68%9.020.96
05/115,0505,0805,0305,080-0.78%96,2002974億9317万-0.63%9.120.97
05/105,1305,1405,0605,120-0.97%116,2002998億3564万+0.08%9.20.98
05/095,1805,2105,1505,170-0.58%81,5003027億6372万+0.94%9.290.98
05/065,2305,2305,1805,200+0.19%113,2003045億2057万+1.36%9.340.99
05/025,1505,2205,1405,1900%136,8003039億3495万+1.01%9.320.99
04/285,1305,2105,1305,190+2.37%170,0003039億3495万+0.86%9.320.99
04/275,0005,0704,9705,070+0.2%150,5002969億756万-1.61%9.110.97
04/265,0505,0905,0305,060-0.78%132,3002963億2194万-2.11%9.090.96
04/255,1405,1505,0905,100-2.3%129,3002986億6440万-1.58%9.160.97
04/225,1405,2205,1405,220+0.77%172,4003056億9180万+0.58%9.380.99
04/215,0405,1905,0205,180+3.19%206,4003033億4934万-0.35%9.30.99
04/205,0505,0905,0205,020-0.2%94,8002939億7947万-3.57%9.020.96
04/195,0105,0504,9955,030+0.6%84,1002945億6509万-3.66%9.030.96
04/185,0205,0404,9555,000-0.99%96,9002928億824万-4.45%8.980.95
04/155,0205,0805,0105,050-0.39%72,6002957億3632万-3.81%9.070.96
04/145,0405,0805,0305,070+0.4%91,0002969億756万-3.74%9.110.97
04/135,0205,0705,0105,050+1.41%111,0002957億3632万-4.25%9.070.96
04/125,0205,0504,9604,980-1.58%177,7002916億3701万-5.75%8.940.95
04/115,1805,1805,0305,060-0.59%135,2002963億2194万-4.6%9.090.96
04/085,0505,1105,0505,090+0.39%141,0002980億7879万-4.47%9.140.97
04/075,0605,0804,9905,070-1.17%188,3002969億756万-5.13%9.110.97
04/065,2305,2505,1305,130-3.39%182,7003004億2125万-4.4%9.210.98
04/055,2805,3205,2305,310+2.12%168,4003109億6235万-1.26%9.541.01