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
08/10410410407409-0.24%42,100163億6000万+0.99%11.10.71
08/09412413409410-0.24%56,300164億+1.23%11.130.72
08/08407413406411+0.98%146,200164億4000万+1.73%11.150.72
08/05402408402407+1.24%71,500162億8000万+0.74%11.040.71
08/04402402399402+0.75%97,400160億8000万-0.25%10.910.7
08/03405405399399-1.48%112,100159億6000万-0.99%10.830.7
08/02407410403405-0.98%134,400162億+0.5%10.990.71
08/01414414403409-0.97%220,700163億6000万+1.49%11.10.71
07/29413413407413-0.24%194,200165億2000万+2.74%11.210.72
07/28408414398414+0.24%1,253,700165億6000万+3.24%11.230.72
07/27413414407413+1.23%195,600165億2000万+3.25%11.210.72
07/26417417408408-0.73%223,700163億2000万+2.26%11.070.71
07/25407412405411+0.49%162,300164億4000万+3.27%11.150.72
07/224094104014090%185,500163億6000万+3.02%11.10.71
07/21402409402409+0.99%133,000163億6000万+3.02%11.10.71
07/20405408403405+1%191,100162億+2.27%10.990.71
07/193994013974010%118,900160億4000万+1.26%10.880.7
07/15402402396401-0.74%124,800160億4000万+1.52%10.880.7
07/144044044004040%170,200161億6000万+2.28%10.960.71
07/13396410396404+2.02%195,700161億6000万+2.02%10.960.71
07/12403404395396-2.22%182,100158億4000万0%10.750.69
07/11400409400405+3.05%289,300162億+2.27%10.990.71
07/08398402393393-2%246,000157億2000万-0.76%10.660.69
07/07399403395401+0.75%143,000160億4000万+1.01%10.880.7
07/063953983953980%94,100159億2000万0%10.80.69
07/05395400395398+0.76%133,600159億2000万-0.25%10.80.69
07/04397397392395+1.02%133,500158億-1.25%10.720.69
07/01397398390391-1.01%140,400156億4000万-2.49%10.610.68
06/30401401395395-1.74%108,400158億-1.99%10.720.69
06/29396403392402+0.5%190,300160億8000万-0.25%10.910.7
06/28392400392400+1.78%90,100160億-0.99%10.850.7
06/27398398393393-0.76%95,600157億2000万-2.72%10.660.69
06/24392396391396+1.28%87,300158億4000万-2.22%10.750.69
06/23390393389391+0.77%90,600156億4000万-3.69%10.610.68
06/223913923883880%63,500155億2000万-4.67%10.530.68
06/21382391382388+2.37%144,300155億2000万-4.9%10.530.68
06/20388389377379-1.56%158,600151億6000万-7.33%10.280.66
06/17387388383385-2.53%200,200154億-6.33%10.450.67
06/16396399393395+1.28%151,300158億-4.13%10.720.69
06/15397400390390-2.5%193,100156億-5.34%10.580.68
06/14396400392400+0.25%213,200160億-3.15%10.850.7
06/13400402398399-0.5%194,400159億6000万-3.39%10.830.7
06/10404406400401-1.23%125,600160億4000万-3.14%10.880.7
06/09404412404406+0.74%191,600162億4000万-2.17%11.020.71
06/08402408401403+0.75%164,500161億2000万-2.89%10.940.7
06/07406407397400-1.48%295,200160億-3.61%10.850.7
06/06400412396406-4.47%512,900162億4000万-2.17%11.020.71
06/03427428420425-0.23%191,900170億+2.16%11.530.74
06/024274274214260%107,100170億4000万+2.16%11.560.74
06/01420429419426+1.19%95,800170億4000万+2.16%11.560.74
05/31428428418421-2.09%99,300168億4000万+0.72%11.420.73
05/30422430420430+2.38%181,300172億+2.38%11.670.75
05/27420423417420+1.2%147,400168億-0.24%11.40.73
05/26417420414415+0.48%109,500166億-1.66%11.260.72
05/25412414408413+0.24%79,000165億2000万-2.36%11.210.72
05/24419419409412-2.14%143,400164億8000万-3.06%11.180.72
05/23422424418421+0.48%94,500168億4000万-1.17%11.420.73
05/20412419411419+1.95%132,200167億6000万-2.1%11.370.73
05/19407413404411-1.2%76,800164億4000万-4.2%11.150.72
05/184184184124160%60,100166億4000万-3.48%11.290.73
05/17412418409416+0.97%97,600166億4000万-3.93%11.290.73
05/16420422409412-1.2%94,900164億8000万-5.29%11.180.72
05/13404418404417+3.47%199,700166億8000万-4.58%11.320.73
05/12405411402403-0.74%134,400161億2000万-8.41%10.940.7
05/11408413406406-1.22%181,000162億4000万-8.14%11.020.71
05/10408414404411-0.96%167,800164億4000万-7.43%11.150.72
05/09416422413415-0.48%113,700166億-6.74%11.260.72
05/06402417402417+3.22%159,000166億8000万-6.5%11.320.73
05/024044113994040%230,100161億6000万-9.42%10.960.71
04/28404406398404-1.46%261,200161億6000万-9.62%10.960.71
04/27428428402410-5.75%517,100164億-8.48%11.130.72
04/26437438429435+0.23%424,200174億-2.9%11.80.76
04/25438441434434-2.69%381,900173億6000万-3.13%11.780.76
04/22450450442446-1.33%205,800178億4000万-0.22%12.10.78
04/21455458448452-0.44%146,600180億8000万+1.35%12.270.79
04/20452457447454+0.89%195,300181億6000万+2.25%12.320.79
04/194494524484500%97,300180億+2.04%12.210.79
04/18453453448450-0.88%105,600180億+2.51%12.210.79
04/15450456449454+0.89%91,000181億6000万+4.13%12.320.79
04/14451453448450-0.22%77,900180億+3.69%12.210.79
04/13453457446451-0.66%150,000180億4000万+4.64%12.240.79
04/12458461452454-1.52%123,800181億6000万+5.83%12.320.79
04/11462468458461-0.22%114,100184億4000万+8.22%12.510.8
04/08462462453462+0.22%186,300184億8000万+8.96%12.540.81
04/074564634534610%134,000184億4000万+8.73%12.510.8
04/06471471459461-2.12%172,400184億4000万+8.73%12.510.8
04/05481483467471-1.05%207,800188億4000万+11.08%12.780.82
04/04464477458476+4.39%212,400190億4000万+12.26%12.920.83
04/01447458445456+0.44%160,800182億4000万+7.8%12.370.8
03/31450464444454+1.11%254,500181億6000万+7.58%12.320.79
03/30434449429449+4.91%206,800179億6000万+6.4%12.180.78
03/29430430421428-0.7%110,900171億2000万+1.42%11.610.75
03/28426434420431+1.41%139,200172億4000万+1.89%11.70.75
03/25425430422425+0.47%86,300170億+0.24%11.530.74
03/244194244154230%67,500169億2000万-0.47%11.480.74
03/23419426416423+1.93%97,800169億2000万-0.94%11.480.74
03/22425428411415-1.19%184,300166億-3.04%11.260.72
03/18409420408420+3.19%129,700168億-2.33%11.40.73
03/17409411400407+0.99%137,400162億8000万-5.57%11.040.71
03/16399406395403+2.03%127,400161億2000万-6.93%10.940.7