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
10/202,3202,3372,2732,282-2.23%8,364,3006486億5482万-1.21%0.930.44
10/192,3272,3682,2822,334-0.89%10,644,3006634億3573万+0.34%0.950.45
10/182,3142,3622,2842,355+0.64%12,725,5006694億495万+0.6%0.960.45
10/172,2052,3482,1992,340+6.61%13,567,5006651億4123万-0.55%0.950.45
10/142,1712,2062,1232,195+3.25%9,522,1006239億2521万-7.15%0.890.42
10/132,1252,1692,1152,126-0.56%5,769,5006043億1207万-11.01%0.860.41
10/122,1332,1412,0872,138-0.37%7,553,5006077億2305万-11.51%0.870.41
10/112,1102,1952,1092,146+1.04%8,601,4006099億9704万-12.16%0.870.41
10/072,1302,1682,1082,124-1.35%8,417,7006037億4357万-14.08%0.860.41
10/062,1322,1932,0782,153+1.65%12,953,1006119億8678万-14.05%0.880.41
10/052,1762,2372,1012,118+0.43%14,076,7006020億3808万-16.58%0.860.41
10/042,1982,1992,0702,109-0.99%12,859,6005994億7985万-18.07%0.860.4
10/032,0312,1682,0222,130+4.82%14,229,6006054億4906万-18.45%0.870.41
10/01株式分割 1→3
09/302,0272,1102,0182,032-2.17%13,721,8005775億9272万-23.32%0.830.39
09/292,1162,2272,0502,077-6.72%16,029,0001兆7711億-22.82%2.541.2
09/282,3332,3372,1972,227-4.57%18,222,9006329億2641万-18.53%0.910.43
09/272,4002,4102,3272,333-1.55%9,491,1006632億4624万-15.73%0.950.45
09/262,3802,4302,3572,370-2.87%13,181,7006736億6868万-15.39%0.960.45
09/222,4672,4932,4202,440-2.92%9,783,9006935億6606万-13.81%0.990.47
09/212,4632,5332,4432,513+2.17%11,650,5007144億1095万-12.06%1.020.48
09/202,5002,5202,4402,460-3.28%16,355,4006992億5103万-14.58%10.47
09/162,6002,6202,5432,543-5.1%12,683,1007229億3840万-12.57%1.030.49
09/152,7302,7332,6802,680-1.95%6,651,6007617億8568万-8.81%1.090.51
09/142,6902,7632,6902,733-1.8%9,083,7007769億4559万-7.72%1.110.52
09/132,7072,8232,6932,783+3.6%13,181,7007911億5801万-6.72%1.130.53
09/122,7032,7302,6472,687-0.86%8,248,5007636億8067万-10.56%1.090.51
09/092,6602,7302,6272,710+2.26%10,967,1007703億1313万-10.71%1.10.52
09/082,6672,6932,6202,650+0.76%12,631,8007532億5823万-13.43%1.080.51
09/072,7602,7632,6272,630-6.18%20,208,6007475億7326万-14.69%1.070.5
09/062,8072,8302,7702,803-0.24%8,587,2007968億4298万-9.89%1.140.54
09/052,7972,8302,7272,810-0.24%13,229,4007987億3797万-10.34%1.140.54
09/022,8502,9102,8132,817-1.74%10,332,6008006億3296万-10.61%1.140.54
09/012,9332,9372,8672,867-3.15%10,490,1008148億4538万-9.54%1.170.55
08/312,9772,9902,9272,960-1.44%11,185,8008413億7523万-6.95%1.20.57
08/302,9833,0132,9703,003+0.78%8,535,0008536億9266万-5.85%1.220.57
08/292,9833,0202,9802,980-3.04%10,864,2008470億6019万-6.9%1.210.57
08/263,0633,0833,0533,073+0.22%5,862,9008735億9004万-4.35%1.250.59
08/253,0773,0803,0433,0670%6,646,2008716億9505万-4.41%1.250.59
08/243,0933,1003,0473,067-1.71%8,380,5008716億9505万-4.23%1.250.59
08/233,1333,2073,1073,120-0.11%8,996,7008868億5497万-2.32%1.270.6
08/223,0503,1433,0373,1230%7,662,9008878億246万-1.66%1.270.6
08/193,1303,1803,1173,123+0.11%7,732,5008878億246万-1.13%1.270.6
08/183,0833,1433,0633,120-0.43%9,456,6008868億5497万-0.57%1.270.6
08/173,1003,1433,0673,133+2.51%13,521,9008906億4495万+0.59%1.270.6
08/163,0833,0903,0133,057-3.98%16,767,9008688億5257万-1.24%1.240.58
08/153,2033,2073,0803,183-3.44%16,560,3009048億5737万+3.42%1.290.61
08/123,2803,3173,2433,297+1.64%9,583,2009370億7218万+7.98%1.340.63
08/103,2933,3233,2073,243-1.22%9,074,4009219億1227万+7.25%1.320.62
08/093,2573,3333,2433,283-0.4%10,308,6009332億8221万+9.55%1.330.63
08/083,4133,4233,2703,297-4.35%17,513,1009370億7218万+10.92%1.340.63
08/053,3503,4733,3233,447+2.17%18,432,6009797億944万+16.99%1.40.66
08/043,2373,3803,1873,373+5.53%26,082,6009588億6456万+15.6%1.370.64
08/033,3533,3933,1573,197-4.2%39,253,2009086億4735万+10.34%1.30.61
08/023,3633,3933,3203,337-0.79%13,685,4009484億4212万+15.58%1.360.64
08/013,2933,3903,2773,363+3.28%15,176,1009560億2208万+17.23%1.370.64
07/293,2703,3273,1933,257+0.21%21,043,8009257億225万+14.71%1.320.62
07/283,1933,2533,1673,250+2.09%12,822,3009238億726万+15.54%1.320.62
07/273,1733,2173,1173,183+0.32%14,077,8009048億5737万+14.02%1.290.61
07/263,2803,2803,1603,173-3.25%15,603,3009020億1488万+14.23%1.290.61
07/253,2803,3333,2173,2800%17,790,9009323億3471万+18.75%1.330.63
07/223,1933,3203,1333,280+11.31%39,480,0009323億3471万+19.49%1.330.63
07/212,9102,9972,9002,947+1.26%13,895,1008375億8525万+7.94%1.20.56
07/202,9402,9472,8372,910+1.28%18,237,6008271億6281万+6.4%1.180.56
07/192,7402,8802,7372,873+7.35%16,185,3008167億4037万+4.83%1.170.55
07/152,6732,7132,6032,677-0.5%12,118,2007608億3818万-2.56%1.090.51
07/142,5872,6932,5702,690+3.86%11,647,8007646億2816万-2.64%1.090.51
07/132,5632,6072,5532,590+0.91%7,458,6007362億332万-6.77%1.050.5
07/122,6372,6702,5572,567-2.04%9,133,2007295億7086万-8.79%1.040.49
07/112,6932,7002,6072,620-0.88%9,583,2007447億3077万-8.17%1.060.5
07/082,6202,7302,5902,643+4.07%21,430,2007513億6324万-8.57%1.070.51
07/072,5472,5632,4902,540-1.3%13,141,5007219億9090万-13.37%1.030.49
07/062,5272,5802,5002,573+0.39%14,468,1007314億6585万-13.5%1.050.49
07/052,7132,7332,5372,563-3.75%15,706,2007286億2337万-15.04%1.040.49
07/042,6302,6732,5332,663+0.38%13,987,5007570億4820万-12.71%1.080.51
07/012,7502,7632,6372,653-3.52%14,156,4007542億572万-13.99%1.080.51
06/302,8302,8472,7272,750-3.17%11,424,9007816億8306万-11.94%1.120.53
06/292,8702,9002,7932,840-3.73%14,025,6008072億6542万-9.81%1.150.54
06/282,8903,0102,8802,950+2.43%23,201,1008385億3274万-6.85%1.20.56
06/272,6772,8932,6732,880+9.64%20,693,1008186億3536万-9.43%1.170.55
06/242,6072,6732,5602,627+0.51%16,425,9007466億2576万-17.84%1.070.5
06/232,7272,7432,5672,613-4.04%18,921,3007428億3578万-18.79%1.060.5
06/222,8402,8472,7172,723-3.43%10,754,1007741億311万-15.69%1.110.52
06/212,8332,8602,7872,820+1.56%11,144,7008015億8045万-13.07%1.150.54
06/202,8572,8602,7272,777-2.34%14,915,7007892億6302万-14.56%1.130.53
06/172,8902,9272,8332,843-2.74%15,802,5008082億1291万-12.57%1.150.54
06/163,1003,1002,9202,923-4.67%16,530,9008309億5279万-10.19%1.190.56
06/153,1203,1433,0433,067-0.11%13,861,5008716億9505万-5.64%1.250.59
06/142,9733,0802,9333,070+1.88%14,997,0008726億4255万-5.31%1.250.59
06/132,9673,0872,9673,013-1.63%13,020,3008565億3514万-6.65%1.220.58
06/103,0403,1633,0133,063-0.76%21,661,5008707億4756万-4.6%1.240.59
06/093,3073,3133,0673,087-11.13%34,003,5008773億8002万-3.06%1.250.59
06/083,5673,5773,4673,473-2.43%12,366,6009872億8940万+10.05%1.410.66
06/073,5673,6033,5073,560-0.19%14,183,1001兆119億+14.51%1.450.68
06/063,6503,6903,5503,567-2.55%18,291,0001兆138億+16.56%1.450.68
06/033,6473,6973,5473,660+1.2%25,303,2001兆403億+21.68%1.490.7
06/023,6303,6673,5373,617+0.18%27,257,4001兆280億+22.39%1.470.69
06/013,4433,6333,4273,610+5.76%33,666,9001兆261億+24.18%1.470.69
05/313,5373,6133,3873,413-3.49%25,159,5009619億2746万+19.14%1.370.65
05/303,6473,6473,3933,537-1.3%35,234,4009966億8460万+25.06%1.420.67
05/273,5133,6133,4833,583+4.98%32,295,9001兆98億+28.53%1.440.68