株価チャート

2022/04/08~2022/09/12

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
09/121,7161,7341,7001,700-0.93%1,30045億4835万+0.47%11.151.22
09/091,6901,7301,6901,716+1.78%1,30045億9115万+1.54%11.251.23
09/081,6861,6861,6851,686+0.66%50045億1089万-0.06%11.051.21
09/071,7001,7001,6751,675-2.62%1,00044億8146万-0.65%10.981.2
09/061,7031,7201,7031,720+1%50046億186万+2.14%11.281.23
09/051,6801,7031,6801,703+1.49%30045億5637万+1.31%11.171.22
09/021,6771,6791,6771,678+0.06%50044億8948万-0.06%111.2
09/011,7011,7011,6771,677-1.41%20044億8681万0%111.2
08/311,7001,7011,6761,701+1.49%1,30045億5102万+1.49%11.151.22
08/301,6761,6761,6761,676+0.06%20044億8413万+0.18%10.991.2
08/291,6701,6751,6701,675+0.3%20044億8146万+0.24%10.981.2
08/261,7201,7201,6701,670-3.3%1,30044億6808万+0.12%10.951.2
08/231,7301,7301,7271,727-0.17%30046億2058万+3.66%11.321.24
08/221,6701,7301,6701,730+4.09%90046億2861万+4.09%11.341.24
08/191,6701,6701,6621,662-2%30044億4668万+0.3%10.91.19
08/171,6961,6961,6961,696-0.88%20045億3764万+2.54%11.121.21
08/161,7111,7111,7111,711+1.24%10045億7778万+3.63%11.221.22
08/151,6801,6901,6501,690+0.54%2,50045億2159万+2.61%11.081.21
08/121,6811,6811,6811,681-0.53%20044億9751万+2.25%11.021.2
08/101,6901,7161,6761,690-2.2%2,40045億2159万+2.92%11.081.21
08/091,7851,7881,7001,728-1.82%7,00046億2326万+5.49%11.331.24
08/081,6971,7861,6751,760+5.77%8,00047億888万+7.71%11.541.26
08/051,6541,6641,6501,664+1.53%1,00044億5203万+2.21%10.911.19
08/041,6501,6501,6381,639+0.06%40043億8514万+0.86%10.751.17
08/011,6301,6601,6101,638-1.33%2,50043億8246万+0.8%10.741.17
07/291,6661,6661,6601,660+0.61%1,20044億4133万+2.22%10.881.19
07/281,6361,6501,6361,650+0.36%60044億1457万+1.73%10.821.18
07/271,6441,6591,6441,644+0.55%1,30043億9852万+1.42%10.781.18
07/261,6131,6351,6131,635-0.73%20043億7444万+0.93%10.721.17
07/251,6451,6471,6451,647+0.18%1,00044億654万+1.73%10.81.18
07/221,6441,6441,6441,644+0.12%30043億9852万+1.67%10.781.18
07/211,6401,6421,6401,642-0.24%20043億9317万+1.67%10.771.18
07/201,6411,6461,6311,646+0.98%2,30044億387万+1.98%10.791.18
07/191,6201,6301,6201,630+0.62%60043億6106万+1.05%10.691.17
07/151,6041,6201,6041,620+0.75%30043億3431万+0.5%10.621.16
07/141,6001,6081,6001,608-0.62%1,10043億220万-0.25%10.541.15
07/131,6181,6181,6181,618+0.75%10043億2895万+0.25%10.611.16
07/121,6061,6061,6061,606-0.12%30042億9685万-0.5%10.531.15
07/111,6061,6151,6061,608+0.12%60043億220万-0.43%10.541.15
07/081,6091,6091,6061,606-0.12%80042億9685万-0.68%10.531.15
07/071,6081,6081,6081,608+0.06%10043億220万-0.56%10.541.15
07/061,6071,6071,6071,607-0.8%20042億9952万-0.68%10.541.15
07/041,6201,6201,6201,6200%10043億3431万+0.12%10.621.16
07/011,6571,6571,6121,620+0.87%2,10043億3431万0%10.621.16
06/301,6641,6641,6061,606-1.11%1,80042億9685万-0.8%10.531.15
06/291,6061,6241,6061,624+1.12%40043億4501万+0.25%10.651.16
06/281,6101,6101,6061,606+0.06%20042億9685万-0.8%10.531.15
06/271,6051,6051,6051,605-1.29%70042億9417万-0.86%10.521.15
06/241,6061,6261,6061,626+1.25%50043億5036万+0.43%10.661.16
06/231,6061,6061,6061,606-0.86%1,30042億9685万-0.86%10.531.15
06/221,6201,6201,6201,620-0.31%70043億3431万0%10.621.16
06/211,6251,6251,6251,6250%30043億4768万+0.25%10.661.16
06/201,6251,6251,6251,625+1.44%40043億4768万+0.25%10.661.16
06/171,6021,6401,6021,602-0.06%70042億8615万-1.11%10.51.15
06/161,6031,6031,6031,603+0.19%10042億8882万-1.23%10.511.15
06/151,6001,6001,6001,600-0.06%10042億8080万-1.54%10.491.15
06/141,6101,6361,6001,601-0.99%5,60042億8347万-1.66%10.51.15
06/131,6301,6431,6171,617-0.19%2,10043億2628万-0.86%10.61.16
06/101,6211,6211,6201,620-0.06%40043億3431万-0.86%10.621.16
06/091,6221,6221,6211,621-2.47%60043億3698万-0.98%10.631.16
06/081,6481,6661,6481,662+2.72%30044億4668万+1.47%10.91.19
06/071,6331,6331,6181,618-0.12%1,20043億2895万-1.34%10.611.16
06/061,6571,6571,6171,620-1.88%70043億3431万-1.28%10.621.16
06/031,6511,6511,6511,651+1.79%60044億1725万+0.49%10.831.18
06/021,6181,6221,6181,622+0.19%60043億3966万-1.28%10.641.16
06/011,6341,6341,6191,619+0.56%20043億3163万-1.64%10.621.16
05/311,6761,6761,6101,610-3.42%1,90043億755万-2.31%10.561.15
05/301,6101,6731,6101,667+3.6%24,40044億6005万+0.85%10.931.19
05/271,6111,6151,6091,609-0.06%1,00043億487万-2.72%10.551.15
05/261,6481,6481,6101,610-0.06%40043億755万-2.84%10.561.15
05/251,6141,6141,6111,611-0.06%40043億1023万-2.95%10.561.15
05/241,6091,6121,6091,612+0.19%60043億1290万-3.24%10.571.15
05/231,6351,6351,6081,609-1.59%2,50043億487万-3.59%10.551.15
05/201,6351,6351,6351,635+1.62%10043億7444万-2.27%10.721.17
05/191,6091,6821,6091,609-2.72%1,60043億487万-4.05%10.551.15
05/181,6091,6641,6091,654+2.41%1,10044億2527万-1.72%10.851.18
05/171,6061,6151,6061,615+0.56%30043億2093万-4.21%10.591.16
05/161,6681,6681,6061,606-3.83%2,10042億9685万-5.08%10.531.15
05/131,7191,7191,6681,670+0.36%1,10044億6808万-1.59%10.951.2
05/121,6641,6641,6641,664-0.24%40044億5203万-2.12%10.911.19
05/111,6641,6681,6641,668+0.06%20044億6273万-2%10.941.19
05/101,6671,6671,6671,667-2.17%10044億6005万-2.17%10.931.19
05/091,6731,7231,6701,704+0.83%1,60045億5905万0%11.171.22
05/061,7331,7331,6901,690+1.81%1,40045億2159万-0.76%11.081.21
05/021,6561,6601,6561,660-2.12%30044億4133万-2.47%10.881.19
04/281,7331,7331,6691,696+2.6%3,50045億3764万-0.47%11.121.21
04/271,6611,6611,6521,653-0.48%1,90044億2260万-2.99%10.841.18
04/261,6611,6611,6601,6610%60044億4400万-2.69%10.891.19
04/251,6701,6701,6601,661-1.13%2,50044億4400万-2.75%10.891.19
04/221,6801,6801,6801,680-0.47%1,10044億9484万-1.64%11.021.2
04/211,6881,7271,6881,688-1.57%2,10045億1624万-1.17%11.071.21
04/201,7151,7151,7151,715+0.82%10045億8848万+0.47%11.251.23
04/191,6931,7011,6931,701+0.41%20045億5102万-0.23%11.151.22
04/181,6941,6941,6941,694+0.3%10045億3229万-0.41%11.111.21
04/151,7101,7101,6881,689-2.82%50045億1891万-0.59%11.071.21
04/141,6921,7381,6911,738+2.24%5,10046億5001万+2.42%11.41.24
04/131,6991,7001,6991,700+0.06%60045億4835万+0.35%11.151.22
04/121,7201,7381,6991,699-2.8%5,70045億4567万+0.41%11.141.22
04/111,7471,7481,7471,748+0.06%30046億7677万+3.31%11.461.25
04/081,7481,7481,7111,747-0.06%2,30046億7409万+3.5%11.451.25