株価チャート

2022/04/26~2022/10/11

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
10/112,2252,2252,2252,225+2.25%100169億9091万+1.69%8.360.91
10/072,1762,1762,1762,176+0.69%100166億1673万-0.55%8.180.89
10/052,1612,1612,1612,161-0.14%200165億219万-1.32%8.120.89
10/042,1582,1692,1582,164-1.19%500165億2510万-1.32%8.130.89
10/032,1902,1902,1902,190-0.54%100167億2364万-0.27%8.230.9
09/302,1522,2022,1522,202+1.47%500168億1528万+0.18%8.280.9
09/292,1582,1702,1582,170+0.56%1,300165億7091万-1.32%8.150.89
09/282,1532,1582,1532,158-0.09%800164億7928万-2%8.10.88
09/272,1602,1602,1602,160-1.82%200164億9455万-2.04%8.110.88
09/262,2292,2292,1652,200-1.3%1,100168億-0.36%8.260.9
09/222,2302,2302,2292,229-0.04%700170億2146万+0.91%8.370.91
09/212,2322,2322,2182,230-0.09%600170億2910万+0.95%8.370.91
09/202,2062,2322,2062,232+1%900170億4437万+1%8.380.91
09/162,1602,2102,1602,210+1.89%3,100168億7637万-0.05%8.30.9
09/152,1692,1692,1692,169-1.86%100165億6328万-1.9%8.140.89
09/132,1722,2102,1722,210+0.91%200168億7637万-0.18%8.30.9
09/122,1902,1902,1902,1900%200167億2364万-1.08%8.220.9
09/082,1902,1902,1902,190+1.81%100167億2364万-1.22%8.220.9
09/072,1542,1592,1502,151-0.09%900164億2582万-3.06%8.080.88
09/062,1602,1602,1532,153+0.14%500164億4110万-3.19%8.080.88
09/052,1412,1502,1412,150+0.7%1,300164億1819万-3.5%8.070.88
09/022,1842,1892,1202,135-2.24%3,000163億364万-4.3%8.020.87
09/012,1862,1902,1842,184-1.58%2,300166億7782万-2.33%8.20.89
08/312,2192,2192,2192,219-0.49%100169億4510万-0.85%8.330.91
08/302,2262,2302,2262,230+0.09%600170億2910万-0.31%8.370.91
08/292,2332,2332,2212,228-0.22%1,600170億1382万-0.31%8.370.91
08/262,2492,2492,2302,233-0.49%900170億5200万+0.04%8.380.91
08/252,2402,2442,2402,244+0.18%900171億3600万+0.67%8.430.92
08/242,2402,2402,2402,240+0.45%200171億546万+0.72%8.410.92
08/232,2402,2402,2302,230-0.13%400170億2910万+0.5%8.370.91
08/222,2462,2462,2332,233-0.53%400170億5200万+0.86%8.380.91
08/192,2452,2452,2452,245+0.76%100171億4364万+1.68%8.430.92
08/182,2352,2352,2282,2280%600170億1382万+1.13%8.370.91
08/172,2282,2452,2282,2280%700170億1382万+1.46%8.370.91
08/162,2312,2312,2242,228-0.31%500170億1382万+1.74%8.370.91
08/152,2502,2552,2352,235-0.67%3,200170億6728万+2.34%8.390.91
08/122,2502,2502,2502,2500%1,800171億8182万+3.26%8.450.92
08/102,2252,2502,2252,250+0.9%400171億8182万+3.54%8.450.92
08/092,2252,2302,2252,230+0.22%700170億2910万+2.91%8.370.91
08/082,2702,2702,2252,2250%1,100169億9091万+2.82%8.350.91
08/052,2212,2252,2122,225-1.55%1,400169億9091万+3.01%8.350.91
08/042,2472,2602,2472,260+0.8%200172億5819万+4.82%8.490.92
08/022,2542,2562,2422,242-1.32%2,200171億2073万+4.28%8.420.92
08/012,2782,2782,2652,272+0.8%600173億4982万+5.97%8.530.93
07/282,2512,2592,2512,254+0.81%400172億1237万+5.52%8.460.92
07/272,2322,2502,2322,236-0.84%700170億7491万+5.08%8.40.92
07/262,2742,2742,2492,255+0.89%5,700172億2000万+6.27%8.470.92
07/252,2432,2432,2302,235+1.92%7,400170億6728万+5.62%8.390.91
07/222,2122,2122,1852,193+1.01%3,600167億4655万+3.88%8.230.9
07/212,1762,1762,1642,171+0.51%3,000165億7855万+2.94%8.150.89
07/202,1502,1662,1412,160+0.51%1,200164億9455万+2.47%8.110.88
07/192,1402,1492,1402,149+1.08%300164億1055万+1.99%8.070.88
07/152,1092,1532,1092,126+0.76%1,200162億3491万+0.95%7.980.87
07/142,1022,1302,1022,110+0.38%1,000161億1273万+0.19%7.920.86
07/112,1102,1302,1002,102+0.1%900160億5164万-0.19%7.890.86
07/082,0842,1002,0602,1000%800160億3637万-0.33%7.890.86
07/072,1112,1112,0812,100+1.89%1,700160億3637万-0.38%7.890.86
07/062,0612,0612,0612,061-0.91%100157億3855万-2.28%7.740.84
07/042,0802,0802,0802,0800%100158億8364万-1.47%7.810.85
07/012,1002,1002,0732,080-1.19%600158億8364万-1.52%7.810.85
06/302,1052,1052,1052,105+0.19%100160億7455万-0.43%7.90.86
06/292,0602,1012,0602,101-0.43%1,600160億4400万-0.71%7.890.86
06/282,0912,1162,0912,110-1.45%500161億1273万-0.33%7.920.86
06/272,1412,1412,1412,141+0.75%1,600163億4946万+1.18%8.040.88
06/242,1402,1752,1252,125-0.7%2,200162億2728万+0.47%7.980.87
06/232,1262,1402,1262,140+1.66%1,900163億4182万+1.23%8.040.88
06/222,1002,1052,1002,105+0.91%1,400160億7455万-0.38%7.90.86
06/202,0862,0862,0862,0860%200159億2946万-1.28%7.830.85
06/172,0502,0932,0502,086+1.76%1,300159億2946万-1.32%7.830.85
06/162,0802,1002,0252,050-1.63%6,200156億5455万-3.07%7.70.84
06/152,0992,1002,0842,084-0.76%1,900159億1419万-1.56%7.830.85
06/142,1302,1332,1002,100-0.47%1,400160億3637万-0.9%7.890.86
06/132,1432,1512,1102,110-1.59%2,000161億1273万-0.52%7.920.86
06/102,1402,1442,1262,144+0.28%300163億7237万+0.99%8.050.88
06/092,1382,1382,1382,1380%200163億2655万+0.75%8.030.87
06/082,1262,1382,1262,138+0.38%300163億2655万+0.8%8.030.87
06/072,1252,1302,1252,130+0.24%300162億6546万+0.47%80.87
06/062,1152,1302,1152,125+0.57%400162億2728万+0.28%7.980.87
06/032,1132,1132,1132,1130%100161億3564万-0.28%7.930.86
06/022,1202,1202,1132,113-0.84%300161億3564万-0.38%7.930.86
06/012,1212,1312,1212,131+0.47%1,100162億7310万+0.42%80.87
05/312,1152,1212,1152,121+0.47%400161億9673万-0.05%7.960.87
05/302,1152,1152,1112,111-0.28%700161億2037万-0.61%7.930.86
05/262,1132,1202,1132,117-0.56%1,100161億6619万-0.42%7.950.87
05/252,1382,1382,1262,129-0.51%1,000162億5782万+0.09%7.990.87
05/242,1532,1532,1402,140+0.52%300163億4182万+0.56%8.040.88
05/232,1282,1292,1282,129+1.28%200162億5782万+0.05%7.990.87
05/202,1112,1202,1012,102-0.1%600160億5164万-1.31%7.890.86
05/192,1002,1132,1002,104-0.05%1,100160億6691万-1.36%7.90.86
05/182,1132,1152,1052,105-0.47%300160億7455万-1.45%7.90.86
05/172,1082,1152,1002,115+0.33%3,400161億5091万-1.12%7.940.87
05/162,1062,1192,1062,108-0.24%300160億9746万-1.68%7.920.86
05/132,1102,1192,1102,113+0.62%300161億3564万-1.68%7.930.86
05/102,1002,1212,1002,100-0.62%2,200160億3637万-2.55%7.890.86
05/092,1042,1182,1042,113-1.17%1,000161億3564万-2.22%7.930.86
05/062,1392,1392,1382,138-0.56%200163億2655万-1.34%8.030.87
05/022,1402,1532,1362,150+0.23%800164億1819万-0.97%8.070.88
04/282,1362,1452,1282,145+1.04%400163億8000万-1.33%8.050.88
04/272,1012,1232,1002,1230%1,200162億1200万-2.61%7.970.87
04/262,1212,1232,1002,123+1.1%3,700162億1200万-2.84%7.970.87