株価チャート

2022/03/22~2022/08/16

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
08/162,6492,6492,6212,622-0.53%276,3003697億200万+0.54%16.520.94
08/152,6122,6422,6092,636+1%342,3003716億7600万+1.15%16.610.94
08/122,6052,6112,5732,610+2.15%880,9003680億1000万+0.23%16.440.93
08/102,5382,5592,5012,555+1.51%392,0003602億5500万-1.81%16.10.91
08/092,5732,5822,5072,517-1.45%603,4003548億9700万-3.34%15.860.9
08/082,4952,5622,4752,554-2.03%781,0003601億1400万-2%16.090.91
08/052,6092,6202,5892,607+0.04%394,0003675億8700万+0.04%16.420.93
08/042,6002,6162,5902,606+0.35%283,2003674億4600万+0.04%16.420.93
08/032,6052,6092,5732,597-0.31%263,7003661億7700万-0.27%16.360.93
08/022,6362,6412,6052,605-2.4%318,4003673億500万+0.04%16.410.93
08/012,7002,7002,6662,669+0.04%473,6003763億2900万+2.57%16.810.95
07/292,6702,6812,6592,668+0.57%580,2003761億8800万+2.69%16.810.95
07/282,6422,6622,6372,653+0.42%273,1003740億7300万+2.31%16.710.95
07/272,6592,6622,6342,642-0.38%302,9003725億2200万+2.09%16.640.94
07/262,6572,6642,6312,652-0.15%223,3003739億3200万+2.71%16.710.95
07/252,6622,6742,6502,656+0.15%283,6003744億9600万+3.15%16.730.95
07/222,6512,6612,6212,652+0.65%333,4003739億3200万+3.23%16.710.95
07/212,6032,6352,5982,635+1%369,0003715億3500万+2.85%16.60.94
07/202,5652,6172,5652,609+2.35%400,6003678億6900万+2.11%16.440.93
07/192,5752,5752,5492,549-0.55%261,4003594億900万-0.04%16.060.91
07/152,5692,5802,5462,563-0.5%314,1003613億8300万+0.63%16.150.92
07/142,5782,5842,5622,576+0.04%243,9003632億1600万+1.22%16.230.92
07/132,5872,5972,5712,575-0.46%213,5003630億7500万+1.26%16.220.92
07/122,6122,6182,5692,587-0.84%357,6003647億6700万+1.77%16.30.92
07/112,6162,6222,5812,609+1.2%304,5003678億6900万+2.76%16.440.93
07/082,5972,6132,5622,578-0.15%692,3003634億9800万+1.74%16.240.92
07/072,5622,5922,5622,582+1.37%407,0003640億6200万+2.06%16.270.92
07/062,5042,5592,5042,547-2.19%429,1003591億2700万+0.87%16.050.91
07/052,6142,6202,5952,604+0.66%306,7003671億6400万+3.25%16.40.93
07/042,5752,5922,5682,587+1.45%300,7003647億6700万+2.86%16.30.92
07/012,5912,5952,5352,550-1.39%407,7003595億5000万+1.59%16.060.91
06/302,5982,5982,5692,586+0.39%634,0003646億2600万+3.23%16.290.92
06/292,5672,5782,5552,576-0.35%501,5003632億1600万+3.12%16.310.92
06/282,5722,5862,5612,585+0.7%372,6003644億8500万+3.69%16.370.93
06/272,5862,5952,5612,567+0.51%277,9003619億4700万+3.22%16.250.92
06/242,5672,5672,5312,554+0.04%362,9003601億1400万+2.82%16.170.92
06/232,5382,5652,5372,553+1.51%340,9003599億7300万+2.9%16.160.92
06/222,5182,5312,5072,515+0.32%287,9003546億1500万+1.53%15.920.9
06/212,5192,5322,4992,507+1.13%361,9003534億8700万+1.33%15.870.9
06/202,5242,5302,4542,479-1.24%452,8003495億3900万+0.28%15.690.89
06/172,4012,5152,4012,510+1.83%1,246,3003539億1000万+1.58%15.890.9
06/162,4902,5132,4652,465+0.33%375,2003475億6500万-0.32%15.610.88
06/152,4622,4932,4522,457-0.81%439,8003464億3700万-0.97%15.550.88
06/142,4492,4832,4492,477-0.24%435,3003492億5700万-0.56%15.680.89
06/132,4932,5042,4682,483-1.31%473,7003501億300万-0.72%15.720.89
06/102,5122,5272,5012,516-0.55%805,8003547億5600万+0.28%15.930.9
06/092,5412,5492,5242,530-0.63%499,9003567億3000万+0.52%16.020.91
06/082,5172,5472,5172,546+1.39%495,3003589億8600万+0.91%16.120.91
06/072,5092,5292,4952,511+1.05%311,4003540億5100万-0.71%15.90.9
06/062,4732,4962,4712,485+0.36%438,8003503億8500万-1.93%15.730.89
06/032,4952,5072,4762,476+0.32%466,7003491億1600万-2.56%15.670.89
06/022,4712,4792,4512,468-0.28%373,1003479億8800万-3.1%15.620.89
06/012,4382,4832,4372,475+2.1%404,0003489億7500万-3.13%15.670.89
05/312,4562,4752,4162,424-1.3%957,7003417億8400万-5.46%15.350.87
05/302,4312,4672,4252,456+1.53%693,9003462億9600万-4.58%15.550.88
05/272,4402,4412,4022,419-0.33%497,4003410億7900万-6.31%15.310.87
05/262,4102,4472,4072,427-0.61%593,3003422億700万-6.26%15.360.87
05/252,4462,4662,4412,4420%552,2003443億2200万-6%15.460.88
05/242,4952,5032,4362,442-2.12%570,1003443億2200万-6.29%15.460.88
05/232,4952,5002,4652,495+1.38%585,5003517億9500万-4.52%15.80.9
05/202,4482,4702,4322,461-0.16%802,1003470億100万-5.96%15.580.88
05/192,3962,4742,3872,465+1.4%1,020,5003475億6500万-6.06%15.610.88
05/182,4532,4852,4242,431-0.82%782,0003427億7100万-7.57%15.390.87
05/172,4772,5082,4332,451-0.57%868,1003455億9100万-7.02%15.520.88
05/162,5152,5302,4462,465-3.52%1,211,7003475億6500万-6.66%15.610.88
05/132,6272,6692,4992,555-4.56%1,277,1003602億5500万-3.51%16.180.92
05/122,6912,6912,6522,677-0.85%601,3003774億5700万+0.94%16.950.96
05/112,7012,7092,6752,700-0.81%444,2003807億+1.89%17.090.97
05/102,7002,7232,6832,722+0.96%431,5003838億200万+2.76%17.230.98
05/092,7002,7082,6592,696-0.59%482,7003801億3600万+1.81%17.070.97
05/062,6742,7242,6612,712+1.8%411,2003823億9200万+2.3%17.170.97
05/022,6572,6752,6342,664-1.59%481,1003756億2400万+0.41%16.870.96
04/282,6502,7152,6482,707+3.05%515,8003816億8700万+1.88%17.140.97
04/272,6362,6652,6262,627-1.17%727,9003704億700万-1.24%16.630.94
04/262,6502,6762,6492,658+0.83%586,1003747億7800万-0.3%16.830.95
04/252,6282,6542,6192,636-1.57%526,7003716億7600万-1.31%16.690.95
04/222,6612,6902,6522,678-0.81%374,4003775億9800万+0.15%16.950.96
04/212,7002,7082,6892,700+1.24%529,2003807億+0.9%17.090.97
04/202,6702,6832,6352,667+0.79%400,9003760億4700万-0.26%16.880.96
04/192,6112,6512,6112,646+1.89%379,8003730億8600万-1.12%16.750.95
04/182,6312,6362,5722,597-2.04%325,3003661億7700万-3.06%16.440.93
04/152,6502,6572,6142,651+0.04%297,2003737億9100万-1.23%16.780.95
04/142,6202,6662,6192,650+0.95%356,0003736億5000万-1.38%16.780.95
04/132,6132,6282,6032,625+1.31%437,6003701億2500万-2.2%16.620.94
04/122,6262,6412,5882,591-1.52%472,1003653億3100万-3.46%16.40.93
04/112,6102,6342,6052,631+1.04%450,9003709億7100万-2.16%16.660.94
04/082,6032,6292,5942,604+0.89%615,9003671億6400万-3.34%16.490.93
04/072,5832,5932,5432,581-0.42%474,3003639億2100万-4.44%16.340.93
04/062,6262,6412,5882,592-1.86%390,2003654億7200万-4.25%16.410.93
04/052,6492,6722,6342,641-0.23%495,1003723億8100万-2.69%16.720.95
04/042,6402,6532,6152,647+0.3%407,1003732億2700万-2.68%16.760.95
04/012,6062,6462,5732,639-1.09%664,0003720億9900万-3.08%16.710.95
03/312,6832,7032,6642,668-1.04%562,1003761億8800万-2.13%11.180.97
03/302,7282,7312,6652,696-2.32%396,1003801億3600万-1.28%11.390.98
03/292,7672,7712,7382,760-0.43%369,2003891億6000万+0.91%11.661.01
03/282,7842,7902,7552,772+0.11%416,2003908億5200万+1.28%11.711.01
03/252,8152,8192,7572,769+0.14%480,0003904億2900万+1.13%11.691.01
03/242,7512,7652,7202,765-1.14%503,8003898億6500万+0.95%11.681.01
03/232,8152,8152,7522,797+0.61%463,3003943億7700万+2.12%11.811.02
03/222,7582,7992,7452,780+2.66%538,6003919億8000万+1.57%11.741.01