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
08/102,4102,4102,3562,370-1.17%223,9001854億711万+3%33.320.95
08/092,3512,4202,3502,398+0.8%263,7001875億9757万+4.49%33.710.96
08/082,4462,4732,3722,379-0.71%582,9001861億1119万+3.93%33.440.95
08/052,3512,4092,3512,396+1.14%325,6001874億4111万+5.04%33.680.96
08/042,3482,3692,3242,369+1.37%172,4001853億2888万+4.09%33.30.95
08/032,3362,3522,3132,337+0.86%191,4001828億2549万+2.86%32.850.94
08/022,3322,3362,3042,317-0.6%146,3001812億6087万+2.12%32.570.93
08/012,3502,3502,3132,331-0.13%176,6001823億5611万+2.87%32.770.93
07/292,3102,3412,3002,334+1.04%311,2001825億9080万+3.23%32.810.94
07/282,2962,3122,2762,310+2.08%240,6001807億1326万+2.48%32.470.93
07/272,2832,2922,2522,263-1.35%211,1001770億3641万+0.76%31.810.91
07/262,2752,3022,2612,294+0.61%214,7001794億6156万+2.37%32.250.92
07/252,3272,3382,2802,280-3.27%257,7001783億6633万+2.15%32.050.91
07/222,3582,3722,3322,357-0.63%248,2001843億9011万+5.93%33.130.94
07/212,3652,3802,3532,372+0.81%405,1001855億6357万+6.99%33.350.95
07/202,2902,3642,2852,353+3.84%524,9001840億7719万+6.52%33.080.94
07/192,1852,2662,1662,266+3.75%370,7001772億7110万+3%31.860.91
07/152,1252,2122,1242,184-1.31%851,8001708億5617万-0.55%30.70.88
07/142,2112,2202,1902,213-0.67%260,9001731億2487万+0.73%31.110.89
07/132,2292,2342,2112,228-0.27%173,8001742億9833万+1.41%31.320.89
07/122,2302,2682,2052,234-0.8%241,8001747億6771万+1.78%31.410.9
07/112,2402,2562,2222,252+1.49%138,1001761億7587万+2.69%31.660.9
07/082,2262,2442,2112,219-0.8%209,0001735億9425万+1.32%31.190.89
07/072,2502,2502,2152,237+0.22%199,9001750億241万+2.24%31.450.9
07/062,2312,2582,2142,232+0.22%218,8001746億1125万+2.15%31.380.89
07/052,2532,2572,2152,227-0.31%179,1001742億2010万+2.02%31.310.89
07/042,2302,2372,2122,234+1.82%123,6001747億6771万+2.52%31.410.9
07/012,2622,2672,1842,194-2.58%174,6001716億3848万+0.87%30.840.88
06/302,2842,2922,2432,252-1.49%225,7001761億7587万+3.68%31.660.9
06/292,2392,2982,2362,286+1.02%336,2001788億3572万+5.54%32.140.92
06/282,2252,2662,2252,263+0.98%263,9001770億3641万+4.77%31.810.91
06/272,2202,2502,2132,241+1.86%261,7001753億1533万+3.99%31.50.9
06/242,1722,2032,1712,200+2.28%222,4001721億787万+2.33%30.930.88
06/232,1352,1712,1282,151+1.18%135,1001682億7455万+0.28%30.240.86
06/222,1372,1442,1122,126-0.56%166,8001663億1878万-0.84%29.890.85
06/212,0742,1442,0702,138+3.43%237,8001672億5755万-0.19%30.060.86
06/202,0932,1112,0502,067-1.15%237,9001617億316万-3.41%29.060.83
06/172,1212,1222,0762,091-3.06%376,0001635億8070万-2.2%29.40.84
06/162,1692,2052,1532,157-0.55%258,4001687億4394万+0.7%30.320.86
06/152,1502,1792,1432,169+0.88%191,5001696億8271万+1.17%30.490.87
06/142,1422,1602,1292,150-0.69%191,9001681億9632万+0.09%30.220.86
06/132,1582,1742,1332,165-1.01%249,4001693億6979万+0.6%30.440.87
06/102,1992,2132,1802,187-1.84%193,4001710億9086万+1.48%30.740.88
06/092,1922,2382,1802,228+2.2%303,6001742億9833万+3.15%31.320.89
06/082,1862,1922,1692,180+0.37%167,8001705億4325万+0.93%30.650.87
06/072,1702,1952,1532,172-0.32%176,3001699億1740万+0.42%30.530.87
06/062,1602,1902,1532,179+0.14%288,9001704億6502万+0.6%30.630.87
06/032,1752,1872,1642,176+0.74%225,3001702億3032万+0.28%30.590.87
06/022,1842,1842,1452,160-1.05%153,1001689億7863万-0.51%30.370.87
06/012,1302,1952,1202,183+3.07%241,1001707億7794万+0.46%30.690.88
05/312,1452,1482,1122,118-1.21%410,8001656億9294万-2.62%29.770.85
05/302,1302,1582,1182,144+1.47%340,4001677億2694万-1.74%30.140.86
05/272,1552,1552,1012,113-0.24%185,3001653億178万-3.34%29.70.85
05/262,1312,1612,1182,118-0.47%227,7001656億9294万-3.33%29.770.85
05/252,1072,1372,0862,128-0.61%238,6001664億7524万-3.1%29.920.85
05/242,1002,1462,0922,141+1.81%337,4001674億9224万-2.68%30.10.86
05/232,1042,1122,0642,103+0.81%287,1001645億1947万-4.58%29.560.84
05/202,1222,1222,0812,086-1.09%242,1001631億8955万-5.48%29.330.84
05/192,0462,1172,0342,109+1.01%247,6001649億8886万-4.57%29.650.85
05/182,0992,1202,0672,088-0.38%300,6001633億4601万-5.69%29.350.84
05/172,0162,1102,0162,096+4.28%454,2001639億7186万-5.59%29.470.84
05/162,1472,1522,0082,010-8.51%898,9001572億4400万-9.74%28.260.81
05/132,2052,2192,1842,197-0.5%299,8001718億7317万-1.88%30.890.88
05/122,2162,2502,2082,208-1.95%215,8001727億3371万-1.56%31.040.89
05/112,2412,2642,2112,252-0.04%203,7001761億7587万+0.36%31.660.9
05/102,2462,2672,2082,253+0.31%277,9001762億5410万+0.49%31.670.9
05/092,2732,3102,2462,246-2.35%195,1001757億648万+0.18%31.570.9
05/062,2382,3032,2312,300+2.45%261,9001799億3095万+2.54%32.330.92
05/022,2342,2802,2302,245+0.04%305,0001756億2825万+0.13%31.560.9
04/282,2442,2542,2212,244-0.88%229,1001755億5002万+0.04%31.550.9
04/272,2342,2662,1952,264+0.35%296,7001771億1464万+0.94%31.830.91
04/262,2192,2612,2152,256+1.76%304,2001764億8879万+0.58%31.710.9
04/252,1742,2302,1602,217+0.45%431,4001734億3779万-1.03%31.170.89
04/222,2052,2252,1862,207-1.52%233,0001726億5548万-1.43%31.030.88
04/212,2652,2792,2252,241-1.84%238,4001753億1533万+0.09%31.50.9
04/202,2812,2992,2652,283+1.38%225,8001786億103万+2.1%32.090.92
04/192,2432,2682,2362,252+0.81%152,3001761億7587万+0.99%31.660.9
04/182,2302,2502,2132,234-0.27%153,5001747億6771万+0.36%31.410.9
04/152,2192,2422,2022,240+0.49%144,8001752億3710万+0.9%31.490.9
04/142,2312,2462,2192,229+0.04%102,2001743億7656万+0.54%31.340.89
04/132,1922,2352,1772,228+2.2%156,2001742億9833万+0.72%31.320.89
04/122,1522,1892,1522,180+0.41%145,5001705億4325万-1.18%30.650.87
04/112,2002,2092,1602,171-1.72%149,8001698億3917万-1.54%30.520.87
04/082,2382,2502,2022,209-0.81%142,7001728億1194万+0.18%31.050.89
04/072,2362,2422,2182,227-2.02%176,7001742億2010万+0.95%31.310.89
04/062,2802,3022,2672,273-1.52%244,9001778億1872万+2.94%31.950.91
04/052,3282,3372,2832,308+0.22%258,0001805億5680万+4.48%32.450.93
04/042,2422,3032,2282,303+3.18%287,0001801億6564万+4.44%32.380.92
04/012,2002,2502,1782,232+1.32%228,1001746億1125万+1.32%31.380.89
03/312,2302,2382,2032,203-2.18%261,8001723億4256万0%15.580.87
03/302,2382,2602,2132,252-1.18%334,2001761億7587万+2.18%15.920.89
03/292,2512,3072,2472,279+0.62%356,9001782億8810万+3.4%16.110.9
03/282,2792,2982,2592,265-1.01%254,9001771億9287万+2.81%16.010.9
03/252,2582,3072,2442,288+2.19%505,2001789億9218万+3.81%16.180.91
03/242,2452,2672,2232,239-0.71%347,9001751億5887万+1.54%15.830.89
03/232,2352,2702,2312,255+2.73%301,6001764億1056万+2.27%15.940.89
03/222,2262,2262,1872,195+0.09%229,7001717億1671万-0.45%15.520.87
03/182,1832,2102,1582,193+0.41%434,2001715億6025万-0.72%15.50.87
03/172,2222,2222,1572,184+0.55%196,8001708億5617万-1.31%15.440.87
03/162,1702,1872,1542,172+1.92%194,3001699億1740万-2.07%15.360.86