株価チャート

2022/02/08~2022/07/06

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
20244/1, 株式分割 1→2
2022
07/06884891867870-1.53%38,600236億5040万+5.91%90.64
07/05872895865883+1.96%61,000240億1760万+7.95%9.140.65
07/04858867845866+2.24%50,200235億5520万+6.26%8.960.64
07/01861861836847+0.06%83,200230億3840万+4.31%8.760.63
06/30834853831847+2.17%34,400230億2480万+4.51%8.760.62
06/29848861829829-2.3%58,000225億3520万+2.54%8.570.61
06/28836849834848+1.8%23,800230億6560万+5.21%8.770.63
06/27836846829833-0.42%16,400226億5760万+3.74%8.620.61
06/24838843827837+0.84%19,800227億5280万+4.3%8.650.62
06/23818833818830+1.04%16,600225億6240万+3.82%8.580.61
06/22809821803821+1.48%8,000223億3120万+3.27%8.490.61
06/21787816787809+3.45%23,800220億480万+1.89%8.370.6
06/20811811782782-2.19%23,000212億7040万-1.39%8.090.58
06/17786803780800+0.44%29,400217億4640万+0.95%8.270.59
06/16806808796796+1.08%17,600216億5120万+0.51%8.240.59
06/15811813788788-1.87%32,200214億2000万-0.44%8.150.58
06/14797813790803+0.5%21,400218億2800万+1.58%8.30.59
06/13809812790799-1.48%11,800217億1920万+1.2%8.260.59
06/10815831811811-2%26,600220億4560万+2.72%8.390.6
06/09828837821827-0.54%32,000224億9440万+4.95%8.560.61
06/08805833805832+3.16%24,800226億1680万+5.65%8.60.61
06/07786812786806+2.15%12,600219億2320万+2.68%8.340.6
06/06786794781789-0.82%10,200214億6080万+0.9%8.160.58
06/03795802791796+0.51%12,400216億3760万+1.86%8.230.59
06/02792801777792-0.31%26,600215億2880万+1.47%8.190.58
06/01802811791794-0.94%57,600215億9680万+1.93%8.210.59
05/31787812784802+1.65%26,600218億80万+3.02%8.290.59
05/30800819789789-1.38%74,200214億4720万+1.48%8.160.58
05/27794800784800+1.27%13,400217億4640万+3.16%8.270.59
05/26799799785790-0.38%17,400214億7440万+2.13%8.170.58
05/25781799774793+3.53%26,200215億5600万+2.66%8.20.59
05/24789789764766-3.53%23,200208億2160万-0.71%7.920.57
05/23766797766794+3.66%26,000215億8320万+2.92%8.210.59
05/20754766745766+2.13%24,200208億2160万-0.33%7.920.57
05/19762764735750-3.17%48,200203億8640万-2.28%7.750.55
05/18783786774774-1.09%12,800210億5280万+0.78%8.010.57
05/17786790775783+0.26%10,800212億8400万+1.89%8.10.58
05/16797797774781-2.19%22,200212億2960万+1.5%8.080.58
05/13780798753798+5%21,600217億560万+3.64%8.260.59
05/12775775754760-1.94%20,200206億7200万-1.17%7.860.56
05/11779782767775+0.71%8,800210億8000万+0.52%8.020.57
05/10766778766770-1.72%15,400209億3040万-0.32%7.960.57
05/09803805781783-2.73%19,800212億9760万+1.16%8.10.58
05/06790806790805+2.35%18,200218億9600万+4.01%8.330.59
05/027677937677870%19,400213億9280万+1.61%8.140.58
04/28750788750787+8.56%48,600213億9280万+1.48%8.140.58
04/27764768725725-5.97%70,000197億640万-6.64%7.50.53
04/26780780767771-0.13%9,200209億5760万-1.22%7.970.57
04/25762775759772+1.38%37,600209億8480万-1.34%7.980.57
04/22764780755761-2.44%23,600206億9920万-3.06%7.870.56
04/21770791762780+1.3%40,200212億1600万-0.89%8.070.58
04/20767785762770+4.27%34,000209億4400万-2.28%7.970.57
04/19746752736739-0.27%22,000200億8720万-6.28%7.640.55
04/18768768732741-3.52%25,000201億4160万-6.03%7.660.55
04/15778779765768-0.71%16,400208億7600万-2.6%7.940.57
04/14775775765773+1.98%4,800210億2560万-1.78%80.57
04/13723765723758+4.26%40,400206億1760万-3.32%7.840.56
04/12733737727727-2.81%16,000197億7440万-7.03%7.520.54
04/11756764741748-1.9%13,600203億4560万-4.35%7.740.55
04/08784784752763-2.74%36,000207億4000万-2.37%7.890.56
04/07791799784784-1.2%26,200213億2480万+0.64%8.110.58
04/06797803794794-1.37%43,000215億8320万+2.12%8.210.59
04/05804813795805+1.51%22,200218億8240万+3.81%8.320.59
04/04810816789793-2.46%31,400215億5600万+2.66%8.20.59
04/01796819789813+1.44%30,800221億+5.52%8.410.6
04/01株式分割 1→2
03/31789808785801+0.44%40,600217億8720万+4.43%11.050.6
03/30765798762798-0.62%28,400433億8400万+4.25%22.661.23
03/298008037838030%27,200218億2800万+5.04%11.070.6
03/28814816801803-0.47%20,000218億2800万+5.31%11.070.6
03/25826826796806-1.68%38,800219億3000万+6.09%11.120.6
03/248038258018200%25,200223億400万+8.04%11.310.61
03/23831831819820-0.46%27,600223億400万+8.47%11.310.61
03/22825833815824-0.3%46,800224億600万+9.25%11.360.62
03/18816831805826+0.92%35,600224億7400万+10.02%11.40.62
03/17799819793819+2.34%40,800222億7000万+9.46%11.290.61
03/16786800776800+3.06%24,800217億6000万+7.53%11.040.6
03/15751776751776+3.92%17,200211億1400万+4.76%10.710.58
03/14734747734747+2.72%6,000203億1840万+1.22%10.30.56
03/11721730721727-1.99%12,800197億8120万-1.32%10.030.54
03/10725742725742+3.96%24,800201億8240万+0.68%10.240.55
03/09719721708714+0.32%8,800194億1400万-2.89%9.850.53
03/08709716708712-0.52%20,000193億5280万-3.2%9.820.53
03/07715721710715-0.38%27,200194億5480万-2.82%9.870.53
03/04729729718718-1.51%20,400195億2960万-2.31%9.90.54
03/03729732727729+0.41%7,200198億2880万-0.68%10.060.54
03/02737743726726-1.36%14,000197億4720万-1.09%10.020.54
03/01746750736736-1.24%16,800200億1920万+0.14%10.150.55
02/28754754743745+0.68%13,200202億7080万+1.53%10.280.56
02/25740746734740+0.75%18,800201億3480万+1.13%10.210.55
02/24744744728735-1.48%22,800199億8520万+0.65%10.140.55
02/22761761743746-2.04%10,000202億8440万+2.3%10.290.56
02/21759763754761+0.5%14,800207億600万+4.42%10.50.57
02/18755765753758+1%21,600206億400万+4.2%10.450.57
02/17781781748750-3.54%22,000204億+3.02%10.350.56
02/16784784770778+1.3%16,800211億4800万+6.65%10.730.58
02/15790793766768-0.16%34,400208億7600万+5.28%10.590.57
02/14774793769769+3.26%56,800209億1000万+5.45%10.60.57
02/10735745723745+1.29%14,400202億5040万+1.99%10.270.56
02/09720735720735+1.48%12,800199億9200万+0.27%10.140.55
02/08724739720724+0.17%18,000196億9960万-1.6%9.990.54