株価チャート

2022/02/18~2022/07/15

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
07/151,6341,6341,5661,610-3.59%2,692,4004175億3205万-8.26%13.260.98
07/141,6721,6881,6411,670-1.01%941,9004330億9225万-5.7%13.761.02
07/131,6911,6971,6471,687-1.46%1,540,5004375億98万-5.44%13.91.03
07/121,7071,7381,6961,712-0.29%1,393,0004439億8439万-4.84%14.11.05
07/111,6971,7271,6901,717+4.12%1,372,6004452億8108万-4.88%14.141.05
07/081,6541,6891,6301,649+1.04%2,136,1004276億4618万-8.9%13.581.01
07/071,6481,6551,5801,632+0.49%1,962,0004232億3746万-10.18%13.441
07/061,6451,6591,6041,624-6.72%2,492,9004211億6277万-11.06%13.380.99
07/051,7521,7871,7391,741-0.57%1,398,8004515億516万-5.07%14.341.06
07/041,7681,7741,7181,751+0.86%829,5004540億9853万-4.63%14.421.07
07/011,7621,7621,6811,736-1.03%2,470,7004502億847万-5.55%14.31.06
06/301,7951,8031,7461,754-3.15%1,810,1004548億7654万-4.52%14.451.07
06/291,8151,8301,7861,811-1.15%1,624,2004696億5873万-1.36%14.921.11
06/281,7801,8601,7771,832+3.97%1,733,2004751億480万0%15.091.12
06/271,7671,7751,7471,762+2.44%1,226,0004569億5123万-3.56%14.511.08
06/241,6991,7211,6591,720-1.04%1,543,9004460億5909万-5.7%14.171.05
06/231,7151,7631,7071,738-1.14%1,275,7004507億2715万-4.77%14.321.06
06/221,8111,8151,7541,758-1.29%1,126,0004559億1388万-3.67%14.481.07
06/211,7361,7951,7171,781+3.85%1,438,1004618億7863万-2.46%14.671.09
06/201,7961,8021,6921,715-5.98%2,548,1004447億6240万-6.13%14.131.05
06/171,7761,8291,7351,824-2.09%2,850,8004730億3010万-0.33%15.021.11
06/161,8641,8921,8331,863-0.53%1,296,0004831億4423万+1.91%15.351.14
06/151,9001,9301,8691,873-3.4%1,457,7004857億3760万+3.37%15.431.14
06/141,9281,9421,8601,939-1.47%2,241,9005028億5382万+8.08%15.971.19
06/131,9672,0151,9521,968-2.14%2,293,3005103億7459万+11%16.211.2
06/101,9882,0201,9612,011+0.15%2,658,9005215億2606万+14.78%16.561.23
06/092,0442,0641,9472,008-2.76%4,369,8005207億4805万+15.87%16.541.23
06/081,9112,0881,9112,065+12.05%6,782,8005355億3024万+20.76%17.011.26
06/071,8701,8841,8321,843-0.91%1,588,2004779億5750万+9.25%15.181.13
06/061,8191,8691,8181,860+2.65%1,773,4004823億6622万+11.38%15.321.14
06/031,8701,8701,7991,812-2.11%1,707,6004699億1806万+9.69%14.931.11
06/021,8301,8631,8111,851+1.54%1,855,6004800億3219万+13%15.251.13
06/011,8131,8301,7861,823+0.77%1,753,8004727億7077万+12.25%15.021.11
05/311,7721,8311,7711,809+1.23%3,547,6004691億4005万+12.15%14.91.11
05/301,7981,8171,7451,787+3.47%2,885,8004634億3465万+11.48%14.721.09
05/271,7651,7771,7201,727-0.17%1,419,1004478億7444万+8.34%14.231.06
05/261,7131,7351,7051,730+0.99%1,388,4004486億5245万+9.01%14.251.06
05/251,6981,7221,6811,713+1.66%1,392,4004442億4373万+8.35%14.111.05
05/241,7141,7221,6821,685-0.47%1,220,9004369億8230万+6.98%13.881.03
05/231,7361,7421,6801,693-3.53%2,111,6004390億5700万+7.97%13.951.03
05/201,7241,7611,7151,755+0.8%1,760,4004551億3587万+12.64%14.461.07
05/191,7311,7591,7061,741-2.08%1,658,8004515億516万+12.54%14.341.06
05/181,8061,8201,7651,778-1.44%1,653,3004611億62万+15.76%14.651.09
05/171,7961,8281,7541,804+0.61%3,261,9004678億4337万+18.53%14.861.1
05/161,8001,8941,7421,793+1.59%6,836,6004649億9067万+18.82%14.771.1
05/131,6051,7651,5321,765+20.48%7,223,7004577億2924万+17.98%14.541.08
05/121,4321,4831,4261,465+2.73%2,154,6003799億2823万-1.35%12.070.9
05/111,4001,4321,3971,426+0.78%1,318,8003698億1410万-4.04%11.750.87
05/101,4201,4331,3731,415-2.21%3,190,2003669億6140万-4.91%11.660.86
05/091,5011,5141,4461,447-4.8%2,073,8003752億6017万-2.95%11.920.88
05/061,4711,5361,4661,520+4.9%2,428,4003941億9175万+1.67%12.520.93
05/021,4581,4681,4351,449-1.76%1,285,2003757億7885万-3.21%11.940.89
04/281,4211,4761,4171,475+3.65%1,677,8003825億2160万-1.73%12.150.9
04/271,4161,4441,4011,423+0.28%2,198,1003690億3609万-5.39%11.720.87
04/261,4581,4661,3871,419-2.67%2,633,4003679億9875万-5.9%11.690.87
04/251,4551,4811,4501,458-3.12%1,433,8003781億1288万-3.76%12.010.89
04/221,5251,5301,4911,505-2.15%1,416,4003903億170万-0.79%12.40.92
04/211,5631,5721,5141,538-0.9%1,784,2003988億5981万+1.32%12.670.94
04/201,5831,5981,5331,552-1.34%1,485,7004024億9053万+2.31%12.780.95
04/191,5741,5791,5461,573+1.35%1,415,9004079億3660万+3.62%12.960.96
04/181,5751,5751,5281,552-1.9%1,592,9004024億9053万+2.24%12.780.95
04/151,5561,5891,5501,582+1.22%1,973,9004102億7063万+4.7%13.030.97
04/141,5011,5721,4991,563+4.41%2,665,2004053億4323万+4.34%12.870.96
04/131,4531,5051,4491,497+3.17%2,198,0003882億2701万+0.94%12.330.92
04/121,4801,4931,4411,451-2.22%1,510,4003762億9752万-1.36%11.950.89
04/111,4621,5191,4621,484+1.09%2,357,9003848億5563万+1.57%12.220.91
04/081,4541,4821,4341,468+2.23%3,655,2003807億624万+1.31%12.090.9
04/071,4431,4501,4011,436-1.44%2,284,2003724億747万-0.21%11.830.88
04/061,4541,4701,4341,457-0.82%1,879,0003778億5354万+1.96%120.89
04/051,4911,5071,4661,469-1.48%1,268,7003809億6558万+3.52%12.10.9
04/041,4861,4921,4551,491-0.73%1,700,6003866億7099万+5.97%12.280.91
04/011,4841,5141,4671,502+2.6%2,613,3003895億2369万+8.06%12.370.92
03/311,4991,5141,4591,464-2.53%2,597,5003796億6890万+6.63%-0.96
03/301,5181,5321,4651,502-2.47%2,869,9003895億2369万+10.6%-0.98
03/291,5451,5531,5121,540-1.53%1,696,9003993億7849万+14.84%-1
03/281,5691,6181,5521,564+0.51%2,492,6004056億257万+18.22%-1.02
03/251,5251,5591,5141,556+0.78%2,042,3004035億2787万+19.23%-1.02
03/241,5211,5441,5071,544+0.19%2,888,9004004億1583万+19.97%-1.01
03/231,5971,5971,5311,541-2.71%3,873,8003996億3782万+21.34%-1.01
03/221,5881,5951,5581,584+4.69%4,198,1004107億8930万+26.42%-1.03
03/181,5011,5301,4951,513-0.39%3,400,0003923億7639万+22.41%-0.99
03/171,5181,5341,4901,519-0.52%4,841,7003939億3241万+24.3%-0.99
03/161,4671,5361,4621,527-3.17%5,474,4003960億711万+26.51%-1
03/151,5381,5991,5151,577-0.06%8,315,2004089億7394万+32.41%-1.03
03/141,4011,6221,3981,578+14.93%12,401,9004092億3328万+34.53%-1.03
03/111,2501,4071,2431,373+10.64%7,518,4003560億6926万+18.77%-0.9
03/101,1961,2451,1721,241+2.9%3,065,3003218億3682万+8.29%-0.81
03/091,1911,2351,1811,206+1.94%2,787,6003127億6003万+5.79%-0.79
03/081,2111,2531,1791,183-2.39%2,918,9003067億9529万+4.05%-0.77
03/071,1951,2291,1921,212+2.71%2,847,4003143億1605万+6.97%-0.79
03/041,2061,2191,1691,180-2.32%1,583,9003060億1728万+4.61%-0.77
03/031,2201,2341,2051,208+0.33%2,013,5003132億7871万+7.38%-0.79
03/021,2071,2191,1781,204-0.25%2,717,6003122億4136万+7.4%-0.79
03/011,1821,2201,1661,207+4.77%2,942,1003130億1937万+8.06%-0.79
02/281,0801,1591,0791,152+6.86%2,504,5002987億5585万+3.5%-0.75
02/251,0601,0821,0541,078+1.7%1,279,7002795億6494万-2.8%-0.7
02/241,0801,0861,0451,060-2.66%1,412,2002748億9688万-4.42%-0.69
02/221,0801,1001,0691,089-0.37%1,055,8002824億1764万-1.71%-0.71
02/211,0851,1021,0831,093+0.37%889,6002834億5499万-1.35%-0.71
02/181,1011,1171,0891,089-2.33%1,041,8002824億1764万-1.54%-0.71