株価チャート

2022/04/05~2022/08/30

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
08/307,6007,7607,5607,690+2.67%17,800793億9271万+2.11%19.441.54
08/297,6307,6607,4507,490-3.6%19,100773億2788万-0.35%18.941.5
08/267,7707,8307,7007,7700%15,500802億1864万+3.39%19.641.55
08/257,6807,8207,6807,770+1.7%16,600802億1864万+3.6%19.641.55
08/247,6107,7307,5207,640+2.28%24,400788億7650万+2.1%19.311.53
08/237,5507,6207,4707,470-1.97%11,300771億2140万+0.03%18.881.49
08/227,5707,6607,5207,620+0.66%10,300786億7002万+2.17%19.261.52
08/197,5607,6107,5107,570+0.13%11,200781億5381万+1.73%19.141.51
08/187,5907,6307,5007,560-1.69%9,200780億5057万+1.71%19.111.51
08/177,6407,7107,5507,690+0.13%10,700793億9271万+3.56%19.441.54
08/167,6607,6807,6007,680-0.39%11,100792億8947万+3.56%19.421.54
08/157,7907,7907,5907,710-0.64%15,000795億9919万+4.22%19.491.54
08/127,5807,7907,5607,760+3.47%17,600801億1540万+5.12%19.621.55
08/107,4107,5307,4107,500+1.08%10,800774億3112万+1.93%18.961.5
08/097,5807,5807,3807,420-2.5%11,200766億519万+1.09%18.761.48
08/087,5507,6107,4807,610+0.53%14,600785億6678万+3.93%19.241.52
08/057,5007,6207,3607,570+2.71%21,400781億5381万+3.8%19.141.51
08/047,3907,5207,2907,370+1.1%16,200760億8898万+1.46%18.631.47
08/037,3507,3507,2407,290-0.82%24,500752億6305万+0.68%18.431.46
08/027,5907,5907,3507,350-2.26%22,700758億8250万+1.84%18.581.47
08/017,4807,5207,3807,520+2.17%25,100776億3760万+4.68%19.011.5
07/297,3107,4807,2907,360+0.14%23,000759億8574万+3.07%18.611.47
07/287,3007,3507,2207,350+0.82%20,600758億8250万+3.56%18.581.47
07/277,2007,3407,1307,290+0.83%19,300752億6305万+3.43%18.431.46
07/267,5607,5807,1807,230-1.23%24,600746億4360万+3.27%18.281.45
07/257,4607,5207,3007,320-1.88%21,500755億7277万+5.26%18.511.46
07/227,3807,4607,3807,460+1.08%21,700770億1815万+8.08%18.861.49
07/217,3407,4107,3007,380+0.41%18,500761億9222万+7.82%18.661.48
07/207,4107,4107,2607,350+1.24%18,500758億8250万+8.17%18.581.47
07/197,2807,3707,1607,260+0.28%15,900749億5332万+7.6%18.351.45
07/157,2207,3207,2107,240+0.84%19,400747億4684万+8.03%18.31.45
07/147,1207,2107,0707,180-2.71%29,100741億2739万+7.63%18.151.44
07/137,4307,5107,3207,380+0.14%16,300761億9222万+11.04%18.661.48
07/127,4207,4207,2807,370-1.07%21,300760億8898万+11.43%18.631.47
07/117,3707,5007,3407,450+2.9%27,100769億1491万+13.31%18.831.49
07/087,3007,4007,2307,240-0.82%28,700747億4684万+10.77%18.31.45
07/077,2107,3207,2007,300+1.96%18,200753億6629万+12.22%18.461.46
07/067,0407,2007,0407,160+1.42%26,600739億2091万+10.63%18.11.43
07/057,0007,0906,9807,060+1.44%19,000728億8849万+9.53%17.851.41
07/046,9907,0506,9106,960+1.02%17,400718億5608万+8.38%17.61.39
07/016,8306,9606,8106,890+0.88%23,300711億3339万+7.64%17.421.38
06/306,8206,9006,8206,830+0.44%36,900705億1394万+7.04%17.271.37
06/296,6006,8306,6006,800+1.64%49,100702億422万+6.78%17.191.36
06/286,5806,7006,5406,690+2.29%32,600690億6856万+5.07%16.911.34
06/276,5006,5606,4506,540+1.55%16,800675億1994万+2.59%16.531.31
06/246,3206,4506,3006,440+3.04%23,300664億8752万+0.78%16.281.29
06/236,1206,2506,1206,250+2.12%18,000645億2593万-2.4%15.81.25
06/226,1206,2106,0906,1200%18,400631億8379万-4.79%15.471.22
06/216,1006,1706,0806,120+1.16%35,300631億8379万-5.23%15.471.22
06/206,0706,0906,0106,050+0.33%31,400624億6110万-6.79%15.31.21
06/175,9906,0405,9506,030-0.17%30,400622億5462万-7.64%15.241.21
06/166,1206,1506,0306,040-1.31%19,800623億5786万-8.05%15.271.21
06/156,1506,1706,1006,120-0.49%34,300631億8379万-7.38%15.471.22
06/146,1506,2206,1206,1500%36,400634億9352万-7.46%15.551.23
06/136,4006,4006,1506,150-4.65%29,500634億9352万-7.99%15.551.23
06/106,5606,5606,4206,450-1.83%31,300665億9076万-3.97%16.311.29
06/096,4706,6406,4506,5700%61,100678億2966万-2.49%16.611.31
06/086,4106,6206,4106,570+2.66%58,300678億2966万-2.71%16.611.31
06/076,4306,4706,4006,400-0.93%33,100660億7456万-5.35%16.181.28
06/066,4206,5006,3706,460-0.31%20,000666億9400万-4.72%16.331.29
06/036,4606,5206,4606,4800%21,600669億49万-4.68%16.381.3
06/026,4806,5006,4106,480-0.31%23,800669億49万-4.9%16.381.3
06/016,4306,6106,4206,500+0.78%37,900671億697万-4.86%16.431.3
05/316,4506,5406,4006,4500%58,600665億9076万-5.87%16.311.29
05/306,4106,5706,4006,450+1.1%74,400665億9076万-6.14%16.311.29
05/276,5206,5606,3406,380-2.15%52,300658億6807万-7.43%16.131.28
05/266,7706,7706,5206,520-3.69%42,900673億1345万-5.64%16.481.3
05/256,8606,8606,7606,770-1.6%19,700698億9449万-2.28%17.121.35
05/246,9206,9306,8306,880-0.58%23,700710億3015万-0.86%17.391.38
05/236,8706,9806,8506,920+1.76%41,000714億4311万-0.29%17.491.38
05/206,8706,8706,7606,800-0.73%22,700702億422万-1.97%17.191.36
05/196,9006,9306,7806,8500%23,000707億2042万-1.35%17.321.37
05/186,9906,9906,8406,850-1.44%17,900707億2042万-1.4%17.321.37
05/177,0207,0406,9506,950-0.86%23,700717億5284万+0.03%17.571.39
05/167,0707,0706,9807,010-0.14%18,400723億7229万+0.88%17.721.4
05/137,0107,0806,9807,0200%21,100724億7553万+0.99%17.751.4
05/127,0507,0506,9907,020-0.71%13,800724億7553万+0.98%17.751.4
05/117,1007,1107,0407,070-0.42%21,200729億9174万+1.57%17.871.41
05/106,9807,1606,9007,100+1.72%47,800733億146万+2.01%17.951.42
05/096,9007,0006,8606,9800%26,100720億6256万+0.24%17.651.4
05/066,9807,0006,8706,980+0.72%32,900720億6256万+0.22%17.651.4
05/026,8607,0106,8506,930+2.06%29,500715億4635万-0.57%17.521.39
04/286,8506,8506,7306,790-0.88%44,100701億97万-2.65%17.171.36
04/276,7906,8906,7406,850-1.01%29,300707億2042万-1.96%17.321.37
04/266,9606,9806,8706,920+0.44%13,200714億4311万-1.11%17.491.38
04/256,9306,9306,8106,890-0.58%19,800711億3339万-1.59%17.421.38
04/226,8607,0006,8606,930-1%9,100715億4635万-1.04%17.521.39
04/216,8707,0006,8407,000+1.01%11,400722億6905万-0.09%17.71.4
04/206,9407,0306,9106,930-0.29%17,900715億4635万-1%17.521.39
04/196,9406,9606,8706,950+1.46%15,100717億5284万-0.74%17.571.39
04/187,0107,0106,8006,850-1.44%13,100707億2042万-2.16%17.321.37
04/156,9307,0206,9306,950-1.84%11,700717億5284万-0.81%17.571.39
04/146,9407,1706,9107,080+3.06%21,100730億9498万+0.98%17.91.42
04/136,7606,9206,7606,870+0.15%29,100709億2691万-1.91%17.371.37
04/126,9006,9106,7606,860-1.58%20,100708億2366万-2.08%17.341.37
04/116,9207,0306,9206,970+0.58%15,300719億5932万-0.54%17.621.39
04/086,9707,0306,8606,930+0.73%26,700715億4635万-1.24%17.521.39
04/076,9506,9506,8106,880-1.29%20,700710億3015万-2.13%17.391.38
04/067,0607,0606,9306,970-1.27%20,100719億5932万-1.11%17.621.39
04/057,0807,1007,0107,060+0.43%22,500728億8849万-0.06%17.851.41