株価チャート

2022/05/27~2022/10/20

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
10/20794794790794+0.13%6,20085億6710万+2.45%10.990.73
10/19792795792793+0.13%6,20085億5631万+2.45%10.970.73
10/18794794790792-0.13%6,50085億4552万+2.33%10.960.73
10/17787793787793+0.38%17,80085億5631万+2.59%10.970.73
10/14788791783790+0.13%17,20085億2394万+2.33%10.930.73
10/13790790781789+2.47%24,50085億1315万+2.33%10.920.72
10/12778780770770-0.9%9,30083億814万0%10.650.71
10/11782782771777-0.64%7,90083億8367万+0.78%10.750.71
10/077797837777820%9,40084億3762万+1.56%10.820.72
10/06775782775782+1.03%12,80084億3762万+1.56%10.820.72
10/05772777771774+0.39%6,60083億5130万+0.52%10.710.71
10/04765773765771+0.26%9,10083億1893万+0.26%10.670.71
10/03759769759769+0.79%10,40082億9735万0%10.640.71
09/30760763759763+0.79%8,90082億3261万-0.78%10.560.7
09/29752769752757-0.39%24,80081億6787万-1.56%10.480.69
09/28765765760760-0.52%8,40082億24万-1.3%10.520.7
09/27761767761764+0.13%4,70082億4340万-0.78%10.570.7
09/26766769763763-0.78%8,30082億3261万-0.91%10.560.7
09/227707717687690%2,80082億9735万-0.13%10.640.71
09/21770771769769-0.13%8,70082億9735万-0.13%10.640.71
09/20772772769770-0.13%6,80083億814万0%10.650.71
09/16776776771771-0.39%52,10083億1893万+0.13%10.670.71
09/157757767727740%2,20083億5130万+0.52%10.710.71
09/14773774769774+0.13%7,30083億5130万+0.65%10.710.71
09/137777777737730%4,20083億4051万+0.52%10.70.71
09/127737787737730%3,80083億4051万+0.65%10.70.71
09/09774775772773+0.13%3,00083億4051万+0.65%10.70.71
09/08769773769772+0.52%11,40083億2972万+0.65%10.680.71
09/07770770768768-0.26%6,00082億8656万+0.13%10.630.7
09/06774774770770-0.52%3,50083億814万+0.52%10.650.71
09/05775775770774-0.13%7,70083億5130万+1.04%10.710.71
09/02772777771775+0.39%51,30083億6209万+1.17%10.720.71
09/01774774770772+0.13%4,90083億2972万+0.92%10.680.71
08/31772772770771+0.13%1,20083億1893万+0.78%10.670.71
08/30766773766770+0.52%8,30083億814万+0.79%10.650.71
08/29771771766766-0.39%26,50082億6498万+0.26%10.60.7
08/26768769766769+0.39%3,70082億9735万+0.65%10.640.71
08/257697697657660%5,80082億6498万+0.26%10.60.7
08/24765769765766-0.26%2,60082億6498万+0.26%10.60.7
08/23768770766768+0.26%3,50082億8656万+0.66%10.630.7
08/22767770765766-0.13%3,60082億6498万+0.39%10.60.7
08/19769769766767-0.13%4,90082億7577万+0.66%10.610.7
08/18767769766768+0.13%4,00082億8656万+0.79%10.630.7
08/17767770767767+0.13%6,40082億7577万+0.79%10.610.7
08/167667687627660%5,00082億6498万+0.66%10.60.7
08/15768768762766+0.13%6,70082億6498万+0.79%10.60.7
08/12763767763765+0.13%11,10082億5419万+0.66%10.590.7
08/10764764761764+0.53%6,20082億4340万+0.66%10.570.7
08/09761763760760-0.13%9,40082億24万+0.13%10.520.7
08/087607637607610%2,20082億1103万+0.26%10.530.7
08/05758761757761+0.4%7,70082億1103万+0.26%10.530.7
08/04763763758758-0.39%3,90081億7866万-0.13%10.490.7
08/03761763760761-0.26%4,10082億1103万+0.26%10.530.7
08/02762764761763+0.13%4,80082億3261万+0.53%10.560.7
08/017627657627620%3,50082億2182万+0.4%10.540.7
07/29762766762762-0.26%2,80082億2182万+0.4%10.540.7
07/28767767763764+0.26%3,10082億4340万+0.66%10.570.7
07/27764766762762-0.26%3,50082億2182万+0.4%10.540.7
07/26767767764764-0.26%3,50082億4340万+0.79%10.570.7
07/25763767760766+0.39%6,90082億6498万+1.19%10.60.7
07/22762763760763+0.39%3,30082億3261万+0.79%10.560.7
07/217577617577600%6,50082億24万+0.53%10.520.7
07/20759762758760+0.53%12,30082億24万+0.53%10.520.7
07/19753759752756-0.13%11,10081億5708万0%10.460.69
07/15757758752757+0.4%13,10081億6787万+0.13%10.480.69
07/14759759753754-0.4%9,90081億3550万-0.26%10.430.69
07/13751757750757+0.66%5,60081億6787万0%10.480.69
07/12754757749752-0.27%16,90081億1392万-0.66%10.410.69
07/11758764754754+0.27%6,60081億3550万-0.53%10.430.69
07/08752755752752+0.13%3,60081億1392万-0.79%10.410.69
07/07752755750751-0.13%10,10081億313万-1.05%10.390.69
07/06753756752752-0.53%10,10081億1392万-0.92%10.410.69
07/05758759756756-0.26%7,20081億5708万-0.53%10.460.69
07/04756761756758-0.13%3,50081億7866万-0.26%10.490.7
07/01763763759759-0.78%2,90081億8945万-0.13%10.50.7
06/30766766763765-0.26%2,30082億5419万+0.53%10.590.7
06/29767767760767+0.92%12,20082億7577万+0.66%10.610.7
06/28758762756760-0.39%7,80082億24万-0.52%10.520.7
06/27764764755763-0.13%6,90082億3261万-0.26%10.560.7
06/24756770750764+0.79%19,90082億4340万-0.26%10.570.7
06/23752758752758+0.66%7,70081億7866万-1.3%10.490.7
06/22753753750753+0.27%3,70081億2471万-2.21%10.420.69
06/21746753746751+0.81%6,60081億313万-2.59%10.390.69
06/20754754742745-0.67%9,90080億3840万-3.75%10.310.68
06/17750750745750-0.27%9,30080億9235万-3.35%10.380.69
06/16750753749752+0.53%6,10081億1392万-3.34%10.410.69
06/15753754748748-0.8%12,20080億7077万-4.1%10.350.69
06/14758758752754-0.79%7,10081億3550万-3.58%10.430.69
06/13765765757760-0.78%13,80082億24万-3.06%10.520.7
06/10767767763766-0.13%6,30082億6498万-2.54%10.60.7
06/09766768764767-0.13%9,20082億7577万-2.66%10.610.7
06/087717717667680%7,90082億8656万-2.66%10.630.7
06/07772772765768-0.13%11,30082億8656万-2.91%10.630.7
06/06762770762769+0.13%35,00082億9735万-2.9%10.640.71
06/03767768763768+0.26%19,50082億8656万-3.27%10.630.7
06/02767768764766-0.13%11,90082億6498万-3.65%10.60.7
06/01756767756767+1.32%22,90082億7577万-3.76%10.610.7
05/31763772757757-0.79%53,50081億6787万-5.14%9.60.72
05/30778779760763-2.18%115,00082億3261万-4.63%9.680.73
05/27767789767780-2.13%169,20084億1604万-2.62%9.890.74