株価チャート

2022/04/20~2022/09/14

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
09/142,3202,3722,3002,309-3.59%162,3001090億8131万-0.09%38.085.58
09/132,3232,4012,3232,395+2.88%108,7001131億4411万+3.68%39.55.78
09/122,3322,3462,3002,328+1.17%48,8001099億7891万+1%38.395.62
09/092,2542,3052,2472,301+3.05%98,5001087億338万-0.22%37.955.56
09/082,2082,2332,2072,233+2.57%76,1001054億9093万-3.12%36.825.39
09/072,1782,1932,1682,177-0.55%70,0001028億4539万-5.64%35.95.26
09/062,2272,2502,1762,189-1.44%82,2001034億1230万-5.24%36.15.29
09/052,2302,2412,1972,221-0.45%64,3001049億2403万-4.1%36.635.36
09/022,2372,2492,2172,231-0.67%62,8001053億9645万-3.84%36.795.39
09/012,2742,2742,2462,246-2.26%73,2001061億508万-3.31%37.045.42
08/312,3052,3392,2952,298+0.44%114,8001085億6165万-1.12%37.95.55
08/302,3082,3132,2662,288+0.57%113,2001080億8923万-1.46%37.735.53
08/292,2642,3082,2532,275-2.86%136,4001074億7509万-2.02%37.525.49
08/262,3782,3782,3392,342-1.39%48,5001106億4029万+0.82%38.625.66
08/252,3792,4072,3712,375+1.32%51,9001121億9927万+2.33%39.175.74
08/242,3852,3852,3292,344-2.09%79,7001107億3477万+1.21%38.665.66
08/232,3952,4092,3792,394-1.2%73,6001130億9686万+3.64%39.485.78
08/222,3972,4502,3612,423-0.53%71,4001144億2035万+5.12%39.945.85
08/192,4452,4492,4172,436-0.33%95,4001150億3425万+6.1%40.165.88
08/182,3622,4452,3462,444+3.6%157,9001154億1203万+6.91%40.295.9
08/172,3322,3652,3142,359+1.9%95,3001113億9811万+3.65%38.895.7
08/162,3292,3442,2932,315+0.56%91,0001093億2031万+1.89%38.165.59
08/152,3012,3242,2922,302+0.48%67,2001087億642万+1.54%37.955.56
08/122,2522,3202,2522,291+1.51%59,6001081億8697万+1.24%37.775.53
08/102,3092,3092,2532,257-1.14%32,9001065億8140万-0.04%37.215.45
08/092,3142,3342,2742,283+0.31%73,7001078億919万+1.29%37.635.51
08/082,3222,3222,2462,276-2.69%104,1001074億7863万+1.2%37.525.5
08/052,3082,3422,3022,339+2.05%107,9001104億5366万+4.23%38.565.65
08/042,3032,3032,2302,292+0.53%130,1001082億3419万+2.5%37.785.53
08/032,2902,3022,2612,280+0.97%67,3001076億6752万+2.24%37.585.5
08/022,3042,3042,2482,258-2.71%68,9001066億2863万+1.44%37.225.45
08/012,3012,3372,2612,321-0.21%169,6001096億365万+4.36%38.265.6
07/292,3442,3492,3132,326+0.22%69,8001097億6766万+4.82%38.325.61
07/282,2952,3232,2792,321+2.79%88,7001095億3170万+5.02%38.245.6
07/272,2882,2972,2532,258+0.04%113,3001065億5863万+2.64%37.25.45
07/262,2762,2762,2482,257-0.83%54,4001065億1144万+3.01%37.185.45
07/252,3052,3102,2682,276-1.39%90,5001074億808万+4.5%37.495.49
07/222,2822,3092,2602,308+1.01%88,0001089億1821万+6.61%38.025.57
07/212,2692,2922,2642,285+1.38%93,0001078億3280万+6.13%37.645.51
07/202,2402,2702,2212,254+2.55%81,9001063億6986万+5.38%37.135.44
07/192,2522,2522,1922,198-3.13%134,4001037億2713万+3.39%36.215.3
07/152,2002,2792,2002,269+3.14%213,6001070億7774万+7.28%37.385.47
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%36.245.31
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%35.785.24
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%36.495.34
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%37.025.42
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%36.245.31
07/072,1562,2242,1562,200+2.37%156,0001038億2152万+6.08%36.245.31
07/062,1472,1812,1352,149-0.65%89,0001014億1474万+3.87%35.45.19
07/052,1832,1902,1412,1630%45,5001020億7543万+4.49%35.635.22
07/042,1532,1702,1272,163+1.07%53,4001020億7543万+4.49%35.635.22
07/012,1672,2042,1292,140-0.28%108,2001009億9002万+3.33%35.255.16
06/302,1372,1812,1372,146+0.42%120,3001012億7317万+3.62%35.355.18
06/292,1482,1782,1062,137-2.78%173,4001008億4844万+3.19%35.25.16
06/282,2012,2182,1532,198+0.32%178,9001037億2713万+6.23%36.215.3
06/272,2262,2472,1742,191-0.36%138,9001033億9679万+6.1%36.095.29
06/242,1582,1992,1572,199+3.97%159,3001037億7432万+6.7%36.235.31
06/232,0802,1392,0702,115+2.17%162,400998億1023万+2.92%34.845.1
06/222,0412,0752,0412,070+2.17%138,100976億8661万+1.07%34.14.99
06/211,9642,0331,9642,026+5.58%89,800949億878万-0.88%33.134.85
06/201,9742,0001,9111,919-1.94%77,400898億9632万-6.02%31.384.6
06/171,9501,9681,9271,957-2.25%164,100916億7644万-4.21%324.69
06/161,9832,0261,9772,002+2.56%82,300937億8449万-2.1%32.744.79
06/151,9221,9681,9101,952+2.04%82,700914億4222万-4.5%31.924.68
06/141,8991,9201,8951,913-0.67%88,100896億1525万-6.5%31.284.58
06/131,9341,9581,9091,926-2.33%55,700902億2424万-6.09%31.54.61
06/102,0252,0251,9651,972-3.71%95,500923億7912万-4.09%32.254.72
06/092,0632,0882,0482,048-0.63%49,100959億3937万-0.68%33.494.91
06/082,0112,0772,0072,061+1.23%56,200965億4836万-0.19%33.74.94
06/072,0812,0912,0282,036-1.97%87,800953億7723万-1.59%33.294.88
06/062,0692,0892,0532,077-0.05%136,200972億9789万+0.19%33.964.97
06/032,1052,1052,0622,078-1%74,000973億4474万+0.14%33.984.98
06/022,1422,1422,0912,099-2.78%76,800983億2849万+1.11%34.325.03
06/012,1692,1742,1462,159-0.42%47,9001011億3921万+3.9%35.315.17
05/312,1882,1962,1632,168-1.28%64,4001015億6082万+4.43%35.455.19
05/302,1652,2072,1572,196+2.81%165,4001028億7249万+5.88%35.915.26
05/272,1582,1622,1262,136+0.38%79,1001000億6177万+3.09%34.935.12
05/262,1252,1522,1132,128+0.95%67,100996億8701万+2.7%34.85.1
05/252,0882,1172,0852,108+1.44%103,200987億5010万+1.64%34.475.05
05/242,1002,1082,0522,078-1.19%78,100973億4474万+0.1%33.984.98
05/232,0832,1192,0792,103+2.94%110,100985億1587万+1.15%34.395.04
05/201,9392,0441,9392,043+5.36%174,100957億515万-1.73%33.414.89
05/191,9571,9781,9371,939-1.72%133,800908億3323万-6.91%31.714.64
05/181,9861,9861,9481,973-0.65%113,900924億2597万-5.64%32.264.73
05/171,9501,9911,9281,986+2.69%96,200930億3496万-5.29%32.484.76
05/161,8781,9601,8541,934-3.2%256,000905億9900万-8.04%31.634.63
05/131,9832,0151,9781,998+0.71%74,800935億9710万-5.31%32.674.79
05/122,0362,0491,9761,984-1.39%116,500929億4127万-6.15%32.444.75
05/112,0002,0311,9882,012-1.08%59,200942億5294万-4.91%32.94.82
05/102,0242,0611,9872,034-0.97%82,200952億8354万-3.97%33.264.87
05/092,1002,1112,0542,054-3.2%95,200962億2045万-2.98%33.594.92
05/062,1152,1442,0952,122+0.19%71,200994億593万+0.43%34.75.08
05/022,1472,1502,1092,118-2.22%109,200992億1855万+0.71%34.645.07
04/282,1222,1672,1082,166+1.45%99,6001014億6713万+3.39%35.425.19
04/272,0792,1392,0652,135+0.28%191,8001000億1492万+2.35%34.915.11
04/262,1312,1402,0932,129+1.04%74,500997億3385万+2.5%34.825.1
04/252,0742,1172,0672,107-1.45%145,500987億325万+2.03%34.465.05
04/222,1062,1412,0942,138+0.75%129,2001001億5546万+3.89%34.965.12
04/212,1212,1592,1172,122+0.38%71,000993億408万+3.66%34.675.08
04/202,1292,1362,0902,114-1.45%141,600989億2970万+3.88%34.535.06