株価チャート

2022/04/06～2022/08/31

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
08/31742746735740-1.33%204,700719億6090万-0.94%9.650.57
08/30747751743750+1.08%134,600729億3335万0%9.780.58
08/29737745735742-1.33%134,700721億5539万-1.46%9.670.57
08/26749756749752+0.53%161,100731億2784万-0.66%9.80.58
08/25745752738748+0.81%163,600727億3886万-1.58%9.750.58
08/24731742729742+1.78%106,800721億5539万-2.62%9.670.57
08/237257337217290%121,900708億9122万-4.58%9.50.56
08/22725733721729+0.14%84,800708億9122万-4.95%9.50.56
08/19738738727728-0.95%131,400707億9397万-5.58%9.490.56
08/18736741735735-1.08%85,600714億7468万-4.92%9.580.57
08/17734750731743+2.2%187,000722億5264万-4.13%9.690.57
08/16721727716727+0.83%189,100706億9673万-6.31%9.480.56
08/15728728717721-0.83%200,900701億1326万-7.21%9.40.56
08/12734738725727-0.55%201,100706億9673万-6.68%9.480.56
08/10732734726731-0.54%137,700710億8570万-6.28%9.530.56
08/09740745735735-0.27%166,800714億7468万-5.89%9.580.57
08/08743745737737-1.34%172,100716億6917万-5.75%9.610.57
08/05740748737747+0.54%142,400726億4162万-4.48%9.740.58
08/04758758743743-1.59%189,600722億5264万-4.99%9.690.57
08/03756761746755-0.13%213,900734億1957万-3.45%9.840.58
08/02753758743756+0.4%259,600735億1682万-3.2%9.850.58
08/01730762720753-2.96%566,300732億2508万-3.46%9.820.58
07/29810810770776-4.9%412,900754億6171万-0.39%10.120.6
07/28813816801816+0.62%187,300793億5148万+5.15%10.640.63
07/27819822811811-1.7%136,500788億6526万+5.05%10.570.62
07/26826827816825-0.12%133,600802億2668万+7.42%10.750.64
07/25829831816826-0.36%151,200803億2393万+8.4%10.770.64
07/22822835815829+0.73%231,800806億1566万+9.51%10.810.64
07/21804828804823+2.11%251,300800億3220万+9.59%10.730.63
07/20810811801806+0.25%152,700783億7904万+8.04%10.510.62
07/19802808788804+0.88%163,900781億8455万+8.5%10.480.62
07/15810814792797-1.85%225,500775億384万+8.29%10.390.61
07/14792812791812+2.65%285,500789億6251万+10.93%10.580.63
07/13781796780791+1.28%269,800769億2037万+8.8%10.310.61
07/12770785765781+0.77%301,900759億4793万+8.02%10.180.6
07/11765776761775+2.38%267,700753億6446万+7.79%10.10.6
07/08760763752757-0.39%242,500736億1406万+5.73%9.870.58
07/07762765754760+0.13%147,200739億579万+6.74%9.910.59
07/06758763754759+0.53%155,900738億855万+7.05%9.890.58
07/05749758740755+0.4%175,900734億1957万+7.09%9.840.58
07/04749762748752+1.21%251,000731億2784万+7.12%9.80.58
07/01747756739743-0.27%252,700722億5264万+6.45%9.690.57
06/30741748738745+0.4%239,500724億4713万+7.19%9.710.57
06/29737742729742+0.27%246,100721億5539万+7.38%9.670.57
06/28729740721740+1.51%212,400719億6090万+7.71%9.650.57
06/27728731723729+1.39%162,600708億9122万+6.73%9.50.56
06/24710725710719+1.7%139,600699億1877万+5.58%9.370.55
06/237047137047070%114,700687億5184万+4.28%9.220.54
06/22706716703707+0.14%150,200687億5184万+4.59%9.220.54
06/21692709692706+2.77%204,800686億5459万+4.75%9.20.54
06/20693697683687-0.87%122,600668億695万+2.23%8.960.53
06/17682694680693+0.58%495,200673億9041万+3.28%9.030.53
06/16693704688689+0.44%260,000670億144万+2.68%8.980.53
06/15687691682686-0.15%146,000667億970万+2.24%8.940.53
06/146816916806870%176,200668億695万+2.23%8.960.53
06/13682692682687+0.29%201,700668億695万+2.08%8.960.53
06/10694696682685-1.72%262,000666億1246万+1.63%8.930.53
06/09692704688697+1.01%238,100677億7939万+3.26%9.090.54
06/08688695684690+0.29%139,600670億9868万+1.92%8.990.53
06/07680690677688+1.18%157,800669億419万+1.47%8.970.53
06/06670680666680+0.89%120,700661億2624万0%8.860.52
06/03677677671674+0.45%160,700655億4277万-1.03%8.790.52
06/02672676671671-0.59%120,500652億5104万-1.76%8.750.52
06/01668678668675+1.2%198,500656億4001万-1.46%8.80.52
05/316696716646670%146,000648億6206万-2.91%8.690.51
05/30660669656667+2.46%343,500648億6206万-3.33%8.690.51
05/27655656649651+0.46%141,100633億615万-5.92%8.490.5
05/26647656645648+0.62%116,400630億1441万-6.76%8.450.5
05/25652652640644-1.38%233,300626億2543万-7.74%8.390.5
05/24663664653653-1.66%191,600635億64万-6.85%8.510.5
05/23655664651664+1.68%177,600645億7032万-5.68%8.660.51
05/20645653644653+1.24%212,600635億64万-7.38%8.510.5
05/19648648638645-1.83%320,600627億2268万-8.9%8.410.5
05/186616676576570%199,400638億8961万-7.72%8.560.51
05/17664665653657-1.05%307,500638億8961万-8.11%8.560.51
05/16690692663664-6.21%425,400645億7032万-7.65%8.660.51
05/13685709684708+3.96%326,300688億4908万-1.94%9.230.55
05/12696697678681-3.13%231,800662億2348万-5.81%8.880.52
05/11709711690703-1.13%221,200683億6286万-3.17%9.160.54
05/10711715696711-0.84%291,000691億4081万-2.2%9.270.55
05/09719720709717-0.55%160,300697億2428万-1.38%9.350.55
05/06731731721721-1.37%140,800701億1326万-0.83%9.40.56
05/027307387297310%114,200710億8570万+0.55%9.530.56
04/28717731714731+1.53%149,800710億8570万+0.55%9.530.56
04/27712721702720-0.55%221,100700億1601万-0.83%9.390.55
04/26720725715724+1.12%112,300704億499万-0.28%9.440.56
04/25711720711716-0.83%108,900696億2704万-1.24%9.330.55
04/227137227067220%138,700702億1050万-0.41%9.410.56
04/21726728718722-1.1%175,600702億1050万-0.28%9.410.56
04/20733736726730+0.97%116,200709億8846万+1.11%9.520.56
04/19726734723723-0.55%75,100703億775万+0.28%9.420.56
04/18721727715727+0.28%93,300706億9673万+1.11%9.480.56
04/15721727717725+0.55%71,500705億224万+1.12%9.450.56
04/14722727719721+0.56%89,200701億1326万+0.84%9.40.56
04/13709722709717+0.84%137,100697億2428万+0.7%9.350.55
04/12717722711711-1.11%133,900691億4081万+0.14%9.270.55
04/11734735718719-2.18%132,500699億1877万+1.55%9.370.55
04/087387447277350%141,100714億7468万+3.96%9.580.57
04/07745746733735-1.87%176,400714億7468万+4.11%9.580.57
04/06750754745749-0.53%183,900728億3610万+6.24%9.760.58