株価チャート

2022/03/16～2022/08/10

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
08/101,9371,9521,9281,941+0.83%28,600647億4989万+0.26%-1.2
08/091,9371,9401,9251,925-0.62%16,100642億1615万-0.57%-1.19
08/081,9401,9411,9331,937-0.1%15,700646億1646万0%-1.2
08/051,9221,9401,9221,939+0.83%27,700646億8317万+0.1%-1.2
08/041,9351,9351,9161,923-0.41%60,100641億4943万-0.72%-1.19
08/031,9451,9451,9251,931-0.41%28,700644億1630万-0.31%-1.2
08/021,9531,9531,9301,939-0.72%34,300646億8317万+0.05%-1.2
08/011,9341,9551,9341,953+1.14%43,900651億5020万+0.83%-1.21
07/291,9501,9501,9271,931-0.82%36,600644億1630万-0.26%-1.2
07/281,9461,9481,9251,947+1.04%60,800649億5005万+0.57%-1.21
07/271,9341,9401,9261,927-0.36%31,400642億8287万-0.41%-1.2
07/261,9351,9381,9261,934+0.26%21,300645億1638万-0.05%-1.2
07/251,9281,9381,9271,929-0.26%29,700643億4958万-0.26%-1.2
07/221,9301,9391,9241,934-0.15%28,400645億1638万+0.05%-1.2
07/211,9321,9401,9321,937-0.41%18,100646億1646万+0.21%-1.2
07/201,9461,9461,9341,945+0.62%26,700648億8333万+0.73%-1.21
07/191,9441,9441,9261,933+0.05%18,300644億8302万+0.16%-1.2
07/151,9251,9431,9091,932+0.36%57,200644億4966万+0.16%-1.2
07/141,9281,9291,9191,925-0.16%21,600642億1615万-0.16%-1.19
07/131,9351,9381,9251,928-0.52%24,200643億1622万0%-1.2
07/121,9451,9551,9371,938-0.72%38,100646億4981万+0.57%-1.2
07/111,9371,9561,9371,952+0.93%51,500651億1684万+1.35%-1.21
07/081,9321,9501,9261,934-0.36%67,900645億1638万+0.47%-1.2
07/071,9451,9511,9361,941+0.1%37,800647億4989万+0.88%-1.2
07/061,9391,9451,9341,939-0.36%35,800646億8317万+0.83%-1.2
07/051,9671,9671,9451,946-0.66%44,600649億1669万+1.2%-1.21
07/041,9471,9591,9331,959+1.45%49,400653億5035万+1.98%-1.21
07/011,9381,9471,9261,931-0.1%46,900644億1630万+0.63%-1.2
06/301,9411,9451,9301,933+0.62%61,100644億8302万+0.73%-1.2
06/291,9331,9451,9201,921-1.59%60,500640億8271万+0.16%-1.19
06/281,9361,9521,9291,952+1.04%56,100651億1684万+1.83%-1.21
06/271,9351,9361,9151,932+0.47%34,900644億4966万+0.84%-1.2
06/241,9351,9351,9171,923-0.16%27,900641億4943万+0.37%-1.19
06/231,9231,9321,9191,926+0.16%26,600642億4951万+0.52%-1.19
06/221,9201,9271,9141,923+0.37%26,600641億4943万+0.37%-1.19
06/211,9161,9221,9061,916+0.26%30,100639億1592万0%-1.19
06/201,9141,9181,9051,911-0.52%24,600637億4912万-0.31%-1.18
06/171,9101,9271,9061,921-0.05%65,100640億8271万+0.16%-1.19
06/161,9191,9241,9141,922+1.16%30,500641億1607万+0.05%-1.19
06/151,9001,9071,8981,900-0.11%47,900633億8217万-1.2%-1.18
06/141,9051,9151,9001,902-0.78%48,700634億4889万-1.3%-1.18
06/131,9011,9171,8991,917+0.79%45,700639億4927万-0.73%-1.19
06/101,9061,9151,9021,902-0.94%62,800634億4889万-1.71%-1.18
06/091,9121,9241,9121,920+0.1%35,500640億4935万-1.08%-1.19
06/081,9131,9281,9131,9180%44,000639億8263万-1.44%-1.19
06/071,9081,9221,9081,918+0.16%29,100639億8263万-1.64%-1.19
06/061,9101,9161,9081,915+0.31%38,900638億8256万-2%-1.19
06/031,9101,9131,9041,9090%29,800636億8240万-2.45%-1.18
06/021,9261,9261,9071,909-1.45%48,600636億8240万-2.65%-1.18
06/011,9131,9371,9131,937+1.68%55,500646億1646万-1.37%-1.2
05/311,9211,9251,9051,905-0.83%58,800635億4897万-3.1%-1.18
05/301,9211,9381,9151,921+0.37%85,400640億8271万-2.49%-1.19
05/271,9051,9151,9031,914+0.16%33,700638億4920万-2.94%-1.19
05/261,9051,9201,9051,911+0.31%39,600637億4912万-3.19%-1.18
05/251,9231,9231,9051,905-0.52%32,900635億4897万-3.59%-1.18
05/241,9271,9301,9151,915-0.88%40,600638億8256万-3.23%-1.19
05/231,9311,9471,9301,932+0.52%30,200644億4966万-2.52%-1.2
05/201,9211,9291,9181,922-0.31%28,000641億1607万-3.08%-1.19
05/191,9301,9371,9171,928-0.52%47,100643億1622万-2.87%-1.19
05/181,9201,9431,9131,938+0.1%64,500646億4981万-2.47%-1.2
05/171,9381,9451,9171,936+0.05%73,500645億8310万-2.66%-1.2
05/161,9761,9761,9321,935-2.37%99,800645億4974万-2.71%-1.2
05/131,9811,9931,9601,982+0.05%66,400661億1761万-0.45%-1.23
05/121,9871,9941,9721,981-0.65%62,300660億8425万-0.45%-1.23
05/112,0082,0101,9751,994-0.8%57,300665億1792万+0.3%-1.24
05/102,0252,0261,9982,010-0.84%61,600670億5167万+1.26%-1.25
05/092,0342,0422,0252,027-0.54%64,600676億1877万+2.32%-1.26
05/062,0392,0452,0272,0380%92,700679億8572万+2.93%-1.26
05/022,0352,0452,0252,038-0.05%71,100679億8572万+3.03%-1.26
04/282,0012,0422,0002,039+2.1%101,300680億1908万+3.19%-1.26
04/272,0002,0181,9941,997-0.65%98,400666億1800万+1.17%-1.24
04/262,0052,0182,0012,010+0.6%80,100670億5167万+1.82%-1.25
04/251,9702,0031,9661,998+0.45%56,200666億5136万+1.27%-1.24
04/221,9902,0001,9841,989-0.25%37,700663億5113万+0.81%-1.23
04/211,9972,0121,9941,994-0.1%93,400665億1792万+1.06%-1.24
04/201,9621,9971,9621,996+1.73%73,400665億8464万+1.22%-1.24
04/191,9521,9671,9461,962-0.1%44,200654億5043万-0.51%-1.22
04/181,9711,9721,9511,964-0.36%36,800655億1715万-0.41%-1.22
04/151,9551,9731,9551,971+0.05%49,600657億5066万-0.05%-1.22
04/141,9911,9921,9621,970-1.05%53,200657億1730万-0.15%-1.22
04/131,9851,9981,9811,991+1.01%92,900664億1784万+0.96%-1.23
04/121,9731,9791,9641,971-0.15%66,700657億5066万+0.05%-1.22
04/111,9741,9791,9621,974-0.3%75,700658億5074万+0.2%-1.22
04/081,9701,9801,9651,980+0.61%84,900660億5089万+0.56%-1.23
04/071,9621,9691,9481,968+0.72%85,600656億5059万-0.05%-1.22
04/061,9681,9811,9521,954-1.31%76,600651億8356万-0.71%-1.21
04/051,9661,9801,9591,980+1.38%73,500660億5089万+0.61%-1.23
04/041,9401,9551,9361,953+0.67%70,000651億5020万-0.76%-1.21
04/011,9031,9401,9031,940+1.78%92,800647億1653万-1.42%-1.2
03/311,9071,9291,9041,906-0.83%122,800635億8233万-3.2%23.791.1
03/301,9261,9351,9091,922-3.13%195,700641億1607万-2.49%23.971.11
03/291,9831,9851,9541,984-0.3%269,200661億8433万+0.56%24.751.15
03/281,9901,9921,9741,990+0.05%164,100663億8448万+0.86%24.821.15
03/252,0052,0051,9831,989-0.35%86,400663億5113万+0.86%24.811.15
03/241,9951,9991,9831,996-0.35%74,900665億8464万+1.27%24.91.16
03/231,9992,0131,9902,003+0.96%96,100668億1815万+1.68%24.981.16
03/222,0042,0041,9771,984-0.65%89,000661億8433万+0.76%24.751.15
03/181,9891,9981,9731,997+0.5%119,700666億1800万+1.42%24.911.16
03/171,9821,9891,9671,987+0.35%67,300662億8441万+0.97%24.781.15
03/161,9891,9931,9781,980-0.45%62,600660億5089万+0.66%24.71.15