株価チャート

2022/04/27~2022/09/22

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
09/222,6992,7282,6942,725-0.33%60,8001471億4510万+1.15%6.690.95
09/212,7112,7412,7032,7340%48,8001476億3109万+1.45%6.720.95
09/202,7442,7632,7252,734-0.58%47,6001476億3109万+1.45%6.720.95
09/162,7182,7892,7172,750+0.26%66,0001484億9506万+2%6.750.96
09/152,7182,7432,7072,743+1.33%52,3001481億1707万+1.78%6.740.96
09/142,7022,7162,6832,707-1.64%49,8001461億7314万+0.56%6.650.94
09/132,7172,7532,7042,752+1.66%55,6001486億306万+2.15%6.760.96
09/122,6992,7242,6812,707+0.3%67,4001461億7314万+0.45%6.650.94
09/092,6412,7042,6412,699+1.62%84,8001457億4115万-0.04%6.630.94
09/082,6632,6642,6442,656+1.34%56,2001434億1923万-1.78%6.520.93
09/072,6342,6412,6132,621-0.64%49,9001415億2929万-3.28%6.440.91
09/062,6562,6602,6282,638-0.04%55,5001424億4726万-2.94%6.480.92
09/052,6502,6502,6232,639-1.16%44,4001425億126万-3.26%6.480.92
09/022,6552,6812,6402,670+0.23%55,1001441億7520万-2.45%6.560.93
09/012,6502,6782,6482,664-0.75%47,2001438億5121万-2.95%6.540.93
08/312,6362,6952,6212,684+0.19%79,4001449億3118万-2.51%6.590.94
08/302,6702,6862,6632,679+0.6%45,0001446億6119万-2.97%6.580.93
08/292,6692,6862,6532,663-2.6%45,5001437億9721万-3.79%6.540.93
08/262,7222,7432,7162,734+0.59%45,3001476億3109万-1.48%6.720.95
08/252,6792,7202,6792,718+1.46%39,9001467億6712万-2.12%6.680.95
08/242,6782,6982,6672,679+0.68%34,4001446億6119万-3.63%6.580.93
08/232,6752,6942,6582,661-1.99%38,3001436億8922万-4.38%6.540.93
08/222,6742,7222,6732,715+0.44%26,2001466億512万-2.58%6.670.95
08/192,6952,7142,6682,703+0.78%46,0001459億5714万-3.12%6.640.94
08/182,7272,7272,6722,682-2.47%57,9001448億2318万-4.01%6.590.93
08/172,7542,7712,7422,750+0.73%70,7001484億9506万-1.75%6.750.96
08/162,7532,7532,7102,730-0.69%74,1001474億1509万-2.57%6.710.95
08/152,7452,7552,7282,749+0.59%73,9001484億4106万-2%6.750.96
08/122,6962,7452,6732,733+2.51%105,2001475億7709万-2.64%6.710.95
08/102,7502,7502,6582,666-3.37%88,3001439億5921万-5.02%6.550.93
08/092,7802,8022,7322,759-0.4%58,8001489億8104万-1.88%6.780.96
08/082,7912,8402,7672,770-2.5%76,1001495億7502万-1.49%6.80.97
08/052,7912,8432,7902,841+1.68%67,7001534億890万+1.1%6.980.99
08/042,8132,8142,7802,794-0.5%87,6001508億7098万-0.5%6.860.97
08/032,8392,8412,7812,808-0.6%61,7001516億2695万+0.07%6.90.98
08/022,8582,8582,8182,825-1.74%54,2001525億4492万+0.71%6.940.98
08/012,8762,8812,8432,875-0.14%65,9001552億4483万+2.64%7.061
07/292,8732,8992,8552,879+0.1%83,6001554億6083万+3.04%7.071
07/282,8622,8862,8152,876+0.56%103,1001552億9883万+3.23%7.061
07/272,8612,8812,8512,860-0.28%68,1001544億3486万+3.03%7.021
07/262,8562,8742,8302,8680%103,3001548億6685万+3.73%7.041
07/252,8202,8722,7972,868+1.7%152,1001548億6685万+4.22%7.041
07/222,7722,8292,7722,820+0.71%85,4001522億7493万+2.96%6.930.98
07/212,7602,8102,7472,800+0.07%102,4001511億9497万+2.6%6.880.98
07/202,8002,8052,7822,798+1.6%80,3001510億8697万+2.91%6.870.97
07/192,7452,8002,7342,754+0.36%82,9001487億1105万+1.62%6.760.96
07/152,7742,7832,7332,744-2.21%105,8001481億7107万+1.55%6.740.96
07/142,7812,8082,7772,806-0.04%65,2001515億1896万+4.08%6.890.98
07/132,8052,8172,7852,807+0.29%84,7001515億7296万+4.47%6.890.98
07/122,8122,8202,7732,799-1.2%111,5001511億4097万+4.52%6.880.98
07/112,8202,8672,8102,833+1.32%121,3001529億7691万+6.18%6.960.99
07/082,7882,8242,7632,796+0.39%147,2001509億7898万+5.31%6.870.97
07/072,7622,8092,7622,785+1.49%126,8001503億8500万+5.41%6.840.97
07/062,7422,7852,7302,744-1.26%114,2001481億7107万+4.37%6.740.96
07/052,7582,7852,7452,779+0.51%90,0001500億6101万+6.15%6.830.97
07/042,7692,7982,7562,765+1.65%80,3001493億503万+6.18%6.790.96
07/012,7662,7752,6952,720-2.4%127,6001468億7511万+5.02%6.680.95
06/302,7802,8072,7652,787+0.94%94,8001504億9299万+8.15%6.850.97
06/292,7692,7842,7332,761-0.25%180,1001490億8904万+7.94%6.780.96
06/282,7342,7722,7342,768+1.58%83,5001494億6703万+8.98%6.80.96
06/272,7332,7402,6972,725+0.55%87,3001471億4510万+8.18%6.690.95
06/242,6732,7132,6632,710+1.57%95,1001463億3513万+8.31%6.660.94
06/232,6512,6972,6512,668+1.48%96,2001440億6721万+7.36%6.550.93
06/222,6432,6632,6272,629+1%86,2001419億6128万+6.57%6.460.92
06/212,5692,6122,5622,603+2.97%94,6001405億5732万+6.16%6.390.91
06/202,5382,5602,5012,528-0.51%59,0001365億746万+3.65%6.210.88
06/172,5072,5502,5052,541-1.4%86,9001372億943万+4.65%6.240.89
06/162,5602,6182,5602,577+0.66%67,0001391億5337万+6.53%6.330.9
06/152,5152,5812,5052,560+0.35%65,4001382億3540万+6.4%6.290.89
06/142,5312,5592,5312,551-0.78%67,0001377億4942万+6.51%6.270.89
06/132,5262,5802,5262,571-0.19%64,6001388億2938万+7.75%6.310.9
06/102,5972,5972,5622,576-0.81%100,0001390億9937万+8.33%6.330.9
06/092,5722,6042,5642,597+0.74%64,2001402億3333万+9.53%6.380.9
06/082,5692,5882,5602,578+0.94%91,2001392億737万+9.1%6.330.9
06/072,5182,5582,4882,554+2.49%119,9001379億1141万+8.4%6.270.89
06/062,4672,5002,4632,492+0.4%67,0001345億6352万+6.18%6.120.87
06/032,4682,4882,4502,482+1.22%62,6001340億2354万+6.07%6.10.86
06/022,4582,4622,4122,452-0.73%42,7001324億359万+5.01%6.020.85
06/012,4292,4792,4092,470+1.52%66,6001333億7556万+5.92%6.070.86
05/312,4402,4522,3952,433+0.66%244,3001313億7763万+4.47%5.980.85
05/302,4182,4442,3542,417+1.38%184,9001305億1366万+3.91%5.940.84
05/272,3592,3912,3462,384+2.14%115,9001287億3172万+2.58%5.860.83
05/262,2962,3512,2962,334+2.01%109,6001260億3181万+0.52%5.730.81
05/252,2652,3042,2652,288+1.24%83,7001235億4789万-1.55%5.620.8
05/242,2842,2902,2532,260-1.61%71,7001220億3594万-2.88%5.550.79
05/232,2892,3052,2702,297+0.83%87,1001240億3387万-1.5%5.640.8
05/202,1812,2782,1812,278+2.24%113,3001230億791万-2.4%5.60.79
05/192,2002,2432,2002,228-0.98%97,7001203億800万-4.7%5.470.78
05/182,2572,2792,2402,250-0.66%71,0001214億9596万-4.05%5.530.78
05/172,2722,2992,2602,265-0.53%65,6001223億593万-3.58%5.560.79
05/162,3362,3382,2672,277-1.26%82,5001229億5391万-3.23%5.590.79
05/132,2462,3162,2422,306+3.04%93,8001245億1986万-2.25%5.660.8
05/122,2932,3102,2382,238-2.99%106,0001208億4798万-5.37%5.50.78
05/112,3152,3432,2892,307-0.39%75,6001245億7385万-2.78%5.670.8
05/102,3162,3492,2802,316-2.53%81,3001250億5984万-2.57%5.690.81
05/092,3832,3892,3602,376-1.16%62,0001282億9973万-0.25%5.840.83
05/062,3902,4172,3842,404+0.46%54,7001298億1168万+0.8%5.90.84
05/022,3702,4052,3662,393-0.66%55,2001292億1770万+0.17%5.880.83
04/282,3332,4242,3332,409+3.66%66,3001300億8167万+0.71%5.920.84
04/272,2952,3452,2722,3240%121,5001254億9182万-2.96%5.710.81