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
09/14652652647647-1.22%23,400238億4189万-1.52%6.060.49
09/13657657655655-0.3%9,400241億3669万-0.3%6.130.5
09/12652657652657+0.31%10,100242億1039万0%6.150.5
09/09650655650655+0.61%37,200241億3669万-0.3%6.130.5
09/08647655647651+1.4%45,600239億8929万-0.91%6.10.49
09/07651652640642-1.38%32,300236億5764万-2.13%6.010.49
09/06652656650651-0.15%21,000239億8929万-0.91%6.10.49
09/05654656650652-0.76%18,300240億2614万-0.91%6.110.5
09/02660660655657+0.31%15,300242億1039万-0.15%6.150.5
09/01667667655655-1.5%57,800241億3669万-0.61%6.130.5
08/31660665660665+0.45%22,300245億519万+0.91%6.230.51
08/30659662658662+0.91%19,100243億9464万+0.46%6.20.5
08/29654660654656-0.61%27,000241億7354万-0.61%6.140.5
08/26660661658660-0.15%14,800243億2094万0%6.180.5
08/25659661656661+0.92%21,000243億5779万0%6.190.5
08/24654655651655+0.46%14,900241億3669万-0.91%6.130.5
08/23657658651652-1.06%18,900240億2614万-1.36%6.110.5
08/22659661656659-0.45%12,000242億8409万-0.45%6.170.5
08/19660662658662+0.46%14,000243億9464万0%6.20.5
08/18657660657659-0.15%12,400242億8409万-0.45%6.170.5
08/17664664656660-0.15%19,800243億2094万-0.3%6.180.5
08/16665665658661-0.6%18,900243億5779万-0.15%6.190.5
08/15665665659665+0.15%32,700245億519万+0.45%6.230.51
08/12657664656664+1.68%50,500244億6834万+0.3%6.220.5
08/10653653647653+0.46%18,200240億6299万-1.21%6.120.5
08/09650655648650-0.91%22,700239億5244万-1.66%6.090.49
08/08653656650656-0.3%23,000241億7354万-0.76%6.140.5
08/05647658647658+1.7%26,000242億4724万-0.45%6.160.5
08/04656656647647-0.46%17,300238億4189万-2.12%6.060.49
08/03661661650650-1.37%43,700239億5244万-1.81%6.090.49
08/02668668659659-1.35%21,800242億8409万-0.3%6.170.5
08/01672672664668+0.15%52,800246億1574万+1.06%6.260.51
07/29666667660667+0.3%28,800245億7889万+1.06%6.250.51
07/28663666657665+0.61%36,800245億519万+0.76%6.230.51
07/27672672661661-1.64%16,700243億5779万+0.3%6.190.5
07/26671672669672+0.15%31,600247億6314万+1.97%6.290.51
07/256736746686710%49,500247億2629万+1.98%6.280.51
07/22669671668671+0.3%20,600247億2629万+2.29%6.280.51
07/216676716666690%39,600246億5259万+2.14%6.270.51
07/20668669665669+0.75%51,900246億5259万+2.29%6.270.51
07/19663664659664+0.91%29,500244億6834万+1.68%6.220.5
07/15665665658658-0.9%18,100242億4724万+0.92%6.160.5
07/146646656616640%21,200244億6834万+2%6.220.5
07/136646646606640%18,300244億6834万+2%6.220.5
07/12662664658664-0.15%39,500244億6834万+2.15%6.220.5
07/11660665658665+1.99%57,100245億519万+2.31%6.230.51
07/08657661651652-1.21%48,500240億2614万+0.31%6.110.5
07/07655660652660+1.38%38,400243億2094万+1.54%6.180.5
07/06650653646651-0.31%35,500239億8929万+0.15%6.10.49
07/05653654651653-0.46%25,000240億6299万+0.46%6.120.5
07/04659660650656-0.15%32,400241億7354万+0.92%6.140.5
07/01657658652657+0.31%114,900242億1039万+1.08%6.150.5
06/306516556456550%70,200241億3669万+0.77%6.130.5
06/29640656638655+1.24%128,300241億3669万+0.92%6.170.5
06/28644649644647+0.47%46,000238億4189万-0.31%6.10.49
06/27654654640644-0.77%29,200237億3134万-0.62%6.070.49
06/24657657649649-1.37%52,000239億1559万+0.15%6.120.5
06/23651658650658+1.23%31,700242億4724万+1.7%6.20.5
06/22652654649650-0.31%20,600239億5244万+0.62%6.130.5
06/21645653644652+1.56%44,800240億2614万+1.09%6.150.5
06/206436476406420%31,900236億5764万-0.31%6.050.49
06/17638645628642-0.31%112,600236億5764万-0.16%6.050.49
06/16635644635644+2.06%39,600237億3134万+0.31%6.070.49
06/15637640631631-1.1%53,400232億5229万-1.56%5.950.48
06/14642646637638-1.39%56,900235億1024万-0.31%6.010.49
06/13643649643647+0.15%34,400238億4189万+1.25%6.10.49
06/10650652646646-1.22%54,700238億504万+1.25%6.090.49
06/09649655647654+0.62%40,400240億9984万+2.67%6.160.5
06/08658658650650-1.07%38,400239億5244万+2.2%6.130.5
06/07656660653657-0.15%34,000242億1039万+3.46%6.190.5
06/06651658651658+1.08%39,900242億4724万+3.95%6.20.5
06/03665665650651-1.66%61,300239億8929万+3.17%6.140.5
06/02654662650662+1.07%38,700243億9464万+5.25%6.240.51
06/016516576476550%79,200241億3669万+4.47%6.170.5
05/31659660653655-0.76%40,700241億3669万+4.63%6.170.5
05/30651660650660+1.54%113,800243億2094万+5.77%6.220.5
05/27642650639650+2.04%46,600239億5244万+4.5%6.130.5
05/26635643633637+0.47%56,200234億7339万+2.58%60.49
05/25635638632634-0.16%35,700233億6284万+2.26%5.980.48
05/24640640633635-0.94%40,200233億9969万+2.58%5.990.49
05/23632645632641+1.75%73,900236億2079万+3.89%6.040.49
05/20627630624630+0.48%43,800232億1544万+2.27%5.940.48
05/196186286186270%29,900231億489万+1.95%5.910.48
05/18628628622627+0.16%19,400231億489万+2.12%5.910.48
05/17619628619626+1.46%40,100230億6804万+2.12%5.90.48
05/16633634616617-1.59%93,900227億3639万+0.65%5.820.47
05/13612627610627+3.13%54,500231億489万+2.28%5.910.48
05/12608615607608-0.33%50,500224億474万-0.82%5.730.46
05/11611614606610-1.61%72,700224億7844万-0.49%5.750.47
05/10618633608620+0.49%81,700228億4694万+1.14%5.840.47
05/09616622615617-0.64%43,000227億3639万+0.65%5.820.47
05/066206236186210%28,600228億8379万+1.14%5.850.47
05/02623623617621+0.16%61,000228億8379万+0.98%5.850.47
04/28608620608620+2.48%54,100228億4694万+0.65%5.840.47
04/27607612605605-1.31%102,000222億9419万-1.94%5.70.46
04/26611614609613+0.82%22,600225億8899万-0.81%5.780.47
04/25612612606608-1.3%51,900224億474万-1.94%5.730.46
04/22617618613616-0.65%29,400226億9954万-0.81%5.810.47
04/21617620617620+1.14%20,100228億4694万-0.32%5.840.47
04/20614617610613+0.33%43,000225億8899万-1.61%5.780.47