株価チャート

2022/05/24~2022/10/17

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
10/1711,96012,07011,94012,000+1.01%196,3004429億5958万-1.36%11.61
10/1411,81011,94011,76011,880+0.17%177,4004385億2999万-2.46%11.480.99
10/1311,69011,86011,67011,860+1.45%182,1004377億9172万-2.75%11.460.99
10/1211,74011,78011,64011,6900%190,6004315億1646万-4.31%11.30.98
10/1111,61011,83011,61011,690-0.51%191,3004315億1646万-4.52%11.30.98
10/0711,88011,89011,66011,750-1.59%255,0004337億3126万-4.26%11.360.98
10/0611,79011,99011,58011,940+0.08%496,9004407億4479万-2.99%11.541
10/0512,43012,46011,93011,930-3.09%340,2004403億7565万-3.31%11.531
10/0412,30012,74012,03012,310+1.15%454,6004544億271万-0.44%11.91.03
10/0312,23012,24011,99012,170-0.49%332,4004492億3484万-1.64%11.761.02
09/3012,45012,46012,21012,230-1.05%158,3004514億4964万-1.39%11.821.02
09/2912,30012,41012,20012,3600%201,1004562億4837万-0.49%11.951.03
09/2812,43012,47012,18012,360-0.16%285,4004562億4837万-0.52%11.951.03
09/2712,29012,55012,22012,380+3.77%402,5004569億8664万-0.38%11.971.03
09/2611,91012,08011,89011,930-0.25%237,1004403億7565万-3.98%11.531
09/2212,04012,05011,91011,960-0.66%164,1004414億8305万-3.86%11.561
09/2112,24012,29011,97012,040-2.19%203,8004444億3611万-3.49%11.641.01
09/2012,45012,55012,26012,310-1.91%170,1004544億271万-1.55%11.91.03
09/1612,29012,59012,27012,550+2.37%197,8004632億6190万+0.27%12.131.05
09/1512,39012,44012,25012,260-1.29%97,0004525億5704万-2.05%11.851.02
09/1412,48012,52012,41012,420-1.11%120,4004584億6317万-0.83%12.011.04
09/1312,55012,59012,45012,5600%46,4004636億3103万+0.24%12.141.05
09/1212,57012,59012,50012,560+0.48%63,7004636億3103万+0.24%12.141.05
09/0912,49012,57012,45012,500+0.08%85,7004614億1623万-0.21%12.081.04
09/0812,41012,53012,41012,490+0.97%93,3004610億4710万-0.27%12.071.04
09/0712,19012,40012,11012,370+0.98%113,4004566億1750万-1.23%11.961.03
09/0612,32012,41012,20012,250-1.21%99,2004521億8791万-2.31%11.841.02
09/0512,45012,49012,32012,400+0.24%79,3004577億2490万-1.27%11.991.04
09/0212,52012,56012,32012,370-0.4%102,6004566億1750万-1.62%11.961.03
09/0112,57012,59012,39012,420-1.74%100,2004584億6317万-1.36%12.011.04
08/3112,58012,67012,44012,640-0.24%145,8004665億8409万+0.29%12.221.06
08/3012,65012,74012,59012,670+0.64%80,7004676億9149万+0.39%12.251.06
08/2912,50012,61012,49012,590+0.48%110,2004647億3843万-0.39%12.171.05
08/2612,81012,86012,52012,530-2.87%133,6004625億2363万-1.03%12.111.05
08/2513,00013,17012,87012,900+1.57%247,4004761億8155万+1.76%12.471.08
08/2412,53012,70012,52012,700+1.93%119,5004687億9889万+0.25%12.281.06
08/2312,45012,61012,42012,460+0.4%155,3004599億3970万-1.63%12.041.04
08/2212,27012,44012,12012,410+0.81%162,2004580億9404万-2.09%121.04
08/1912,33012,41012,21012,310-0.16%198,0004544億271万-3.01%11.91.03
08/1812,66012,69012,32012,330-4.12%286,7004551億4097万-2.95%11.921.03
08/1712,80012,89012,77012,860+1.02%237,1004747億502万+1.17%12.431.07
08/1612,62012,73012,52012,730+0.95%91,3004699億629万+0.29%12.31.06
08/1512,60012,65012,53012,610+0.24%73,8004654億7670万-0.54%12.191.05
08/1212,41012,62012,35012,580+1.04%137,4004643億6930万-0.72%12.161.05
08/1012,55012,62012,41012,450-0.8%61,1004595億7057万-1.72%12.031.04
08/0912,68012,73012,54012,550-0.08%78,2004632億6190万-0.93%12.131.05
08/0812,39012,59012,39012,560+0.72%72,8004636億3103万-0.79%12.141.05
08/0512,46012,51012,36012,470+0.16%76,1004603億883万-1.37%12.051.04
08/0412,52012,54012,41012,450-0.24%71,9004595億7057万-1.35%12.031.04
08/0312,70012,75012,43012,480-2.27%139,1004606億7797万-1.06%12.061.04
08/0212,86012,88012,66012,770+0.08%92,8004713億8282万+1.44%12.341.07
08/0112,76012,83012,70012,7600%80,7004710億1369万+1.95%12.331.07
07/2912,83012,85012,67012,760-0.23%92,7004710億1369万+2.56%12.331.07
07/2812,68012,79012,56012,790+0.47%135,3004721億2109万+3.48%12.361.07
07/2713,11013,12012,69012,730-2.6%194,6004699億629万+3.76%12.31.06
07/2613,13013,19012,97013,070-0.46%159,4004824億5681万+7.24%12.631.09
07/2513,14013,30013,03013,130+0.08%89,8004846億7161万+8.4%12.691.1
07/2213,10013,33013,00013,120+1.31%232,5004843億248万+8.98%12.681.1
07/2112,61012,98012,60012,950+2.21%174,2004780億2722万+8.24%12.521.08
07/2012,79012,79012,62012,670-0.08%123,4004676億9149万+6.51%12.251.06
07/1912,54012,70012,45012,680+0.16%184,0004680億6063万+7.09%12.261.06
07/1512,88012,89012,65012,660-1.25%129,4004673億2236万+7.48%12.241.06
07/1412,78012,86012,72012,820+1.42%136,1004732億2849万+9.41%12.391.07
07/1312,50012,71012,44012,640+1.28%151,6004665億8409万+8.45%12.221.06
07/1212,54012,54012,34012,480+0.48%122,6004606億7797万+7.6%12.061.04
07/1112,42012,48012,37012,420+0.57%109,9004584億6317万+7.54%12.011.04
07/0812,44012,53012,35012,350-0.72%150,1004558億7924万+7.44%11.941.03
07/0712,56012,58012,29012,440-0.56%171,7004592億143万+8.7%12.021.04
07/0612,48012,55012,47012,510+0.48%193,4004617億8537万+9.78%12.091.04
07/0512,33012,49012,20012,450+0.97%190,5004595億7057万+9.82%12.031.04
07/0412,24012,39012,19012,330+1.48%180,2004551億4097万+9.36%11.921.03
07/0112,50012,54012,08012,150+2.02%322,7004484億9658万+8.22%11.741.01
06/3012,14012,20011,81011,910-3.01%355,2004396億3739万+6.51%11.510.99
06/2911,72012,38011,65012,280+3.63%607,9004532億9531万+10.17%11.871.03
06/2811,50011,98011,48011,850+8.32%783,1004374億2259万+6.81%11.450.99
06/2710,83010,98010,73010,940+0.09%374,6004038億3149万-1.12%10.570.91
06/2410,63011,02010,58010,930+2.25%343,7004034億6235万-1.45%10.570.91
06/2310,64010,87010,63010,690+1.52%185,1003946億316万-3.88%10.330.89
06/2210,68010,74010,43010,530-1.59%243,6003886億9703万-5.61%10.180.88
06/2111,08011,29010,66010,700-4.29%374,1003949億7229万-4.3%10.340.89
06/2011,27011,35011,09011,180-1.06%136,9004126億9068万-0.15%10.810.93
06/1711,16011,36011,02011,300+0.53%198,0004171億2027万+0.97%10.920.94
06/1611,30011,45011,19011,240-0.09%213,0004149億548万+0.46%10.860.94
06/1511,26011,35011,21011,250-0.09%189,9004152億7461万+0.57%10.870.94
06/1411,18011,28011,02011,260+0.9%172,2004156億4374万+0.57%10.880.94
06/1311,07011,19011,02011,160+0.45%89,5004119億5241万-0.46%10.790.93
06/1011,23011,25011,11011,110-1.51%85,2004101億675万-1.06%10.740.93
06/0911,19011,36011,19011,280+0.53%114,1004163億8201万+0.27%10.90.94
06/0811,21011,29011,18011,220-0.27%149,0004141億6721万-0.38%10.850.94
06/0711,05011,32011,04011,250+1.72%123,2004152億7461万-0.23%10.870.94
06/0611,08011,14011,03011,060-0.18%105,5004082億6108万-1.91%10.690.92
06/0311,22011,24011,03011,080-1.34%123,2004089億9935万-1.78%10.710.93
06/0211,09011,27011,09011,230+1.72%100,7004145億3634万-0.62%10.860.94
06/0110,90011,10010,89011,040+1.28%140,5004075億2282万-2.4%10.670.92
05/3111,13011,21010,89010,900-2.07%196,1004023億5495万-3.74%10.540.91
05/3011,12011,26011,10011,130+1%184,1004108億4501万-1.83%10.760.93
05/2711,18011,18010,97011,020+0.09%182,5004067億8455万-2.92%10.650.92
05/2611,03011,16010,98011,010+0.09%115,3004064億1542万-3.2%10.640.92
05/2511,13011,13010,91011,000-0.9%220,4004060億4628万-3.47%10.630.92
05/2411,54011,57011,01011,100-4.39%318,9004097億3761万-2.81%10.730.93