株価チャート

2022/02/14~2022/07/11

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
07/113,7753,8153,7703,810+1.74%98,3003486億1881万+4.56%15.841.78
07/083,7703,7903,7003,745-0.13%133,2003426億7124万+2.8%15.571.75
07/073,7753,7753,7003,750+0.54%119,2003431億2875万+2.88%15.591.76
07/063,6553,7453,6553,730+1.22%134,9003412億9873万+2.33%15.511.75
07/053,6953,7053,6603,685+0.27%81,7003371億8118万+1.04%15.321.73
07/043,6603,7003,6503,675+2.37%109,5003362億6617万+0.66%15.281.72
07/013,6153,6553,5803,590-0.83%175,5003284億8859万-1.81%14.931.68
06/303,6953,7203,5903,620-1.9%201,6003312億3362万-1.17%15.051.7
06/293,6653,7153,6403,690+0.27%430,1003376億3869万+0.6%15.351.73
06/283,6653,6853,6453,680+0.82%111,7003367億2368万+0.25%15.311.72
06/273,6503,6703,6453,650+0.14%99,0003339億7865万-0.76%15.181.71
06/243,5953,6453,5903,645+2.1%74,5003335億2114万-1.09%15.161.71
06/233,5453,6053,5453,570+0.71%83,3003266億5857万-3.25%14.851.67
06/223,5853,6003,5453,545+0.42%114,0003243億7104万-4.06%14.741.66
06/213,4803,5453,4553,530+2.47%177,7003229億9853万-4.72%14.681.65
06/203,5603,5603,3903,445-2.55%152,8003152億2094万-7.22%14.331.61
06/173,4953,5703,4103,535-0.14%207,4003234億5603万-5.02%14.71.66
06/163,5803,6053,5353,540+0.28%87,0003239億1354万-5.04%14.721.66
06/153,5503,5753,5303,530-0.7%98,1003229億9853万-5.41%14.681.65
06/143,5803,6103,5303,555-2.47%123,4003252億8605万-4.9%14.791.67
06/133,6003,6553,6003,645-1.35%98,4003335億2114万-2.64%15.161.71
06/103,7303,7353,6903,695-1.73%101,8003380億9619万-1.44%15.371.73
06/093,7203,7803,7203,760+0.8%97,3003440億4376万+0.27%15.641.76
06/083,7703,7753,7253,730-0.8%117,7003412億9873万-0.43%15.511.75
06/073,7803,7803,7453,760-0.27%70,6003440億4376万+0.19%15.641.76
06/063,7453,7803,7353,770-0.66%69,9003449億5877万+0.29%15.681.77
06/033,7603,8003,7503,795+0.93%95,2003472億4629万+0.82%15.781.78
06/023,7703,7853,7153,760-0.66%97,1003440億4376万-0.11%15.641.76
06/013,7653,7953,7603,785+0.4%74,0003463億3128万+0.5%15.741.77
05/313,7653,8003,7553,770-0.66%150,9003449億5877万+0.11%15.681.77
05/303,8403,8653,7803,795+0.66%525,1003472億4629万+0.74%15.781.78
05/273,8053,8053,7553,770+0.53%113,6003449億5877万+0.11%15.681.77
05/263,7553,7903,7353,750-0.4%107,4003431億2875万-0.4%15.61.76
05/253,8253,8303,7653,765-2.21%111,6003445億126万-0.08%15.661.76
05/243,8453,8703,8103,850+0.52%145,5003522億7885万+2.09%16.011.8
05/233,8053,8503,8053,830+1.59%125,9003504億4883万+1.59%15.931.79
05/203,7153,8103,7053,770+1.75%143,2003449億5877万+0.03%15.681.77
05/193,7753,7753,6753,705-2.37%103,7003390億1120万-1.78%15.411.74
05/183,7203,8103,7003,795+2.15%168,2003472億4629万+0.32%15.781.78
05/173,6903,7253,6453,715+0.81%154,2003399億2621万-1.8%15.451.74
05/163,7003,7153,6503,685+0.41%125,5003371億8118万-2.74%15.331.73
05/133,6903,7203,6203,670+0.96%101,5003358億867万-3.34%15.261.72
05/123,6553,7153,6253,635-1.22%81,7003326億613万-4.37%15.121.7
05/113,6353,7403,6353,680-0.94%185,1003367億2368万-3.31%15.311.72
05/103,7603,7803,6553,715-1.2%125,8003399億2621万-2.39%15.451.74
05/093,7503,8153,7403,760+0.67%144,1003440億4376万-1.26%15.641.76
05/063,6003,7503,5603,735+2.05%200,6003417億5623万-1.94%15.531.75
05/023,8253,8253,5803,660-6.15%362,9003348億9366万-3.91%15.221.71
04/283,8703,9153,8103,900-0.51%169,7003568億5390万+2.31%16.221.83
04/273,7803,9503,7553,920+1.03%491,5003586億8392万+3.05%16.31.84
04/263,8353,8903,8203,880+1.84%128,1003550億2388万+2.24%16.141.82
04/253,7453,8353,7303,8100%115,0003486億1881万+0.63%15.851.79
04/223,7403,8203,7253,810+0.93%94,0003486億1881万+0.93%15.851.79
04/213,7553,7953,7453,775-0.4%116,1003454億1627万+0.29%15.71.77
04/203,8053,8453,7903,790+0.4%121,4003467億8879万+1.01%15.761.78
04/193,7653,7903,7403,775+0.67%133,2003454億1627万+0.94%15.71.77
04/183,7903,7903,7053,750-1.83%89,1003431億2875万+0.64%15.61.76
04/153,7853,8603,7453,820-0.26%119,3003495億3382万+2.83%15.891.79
04/143,8503,8703,8153,830+0.13%139,6003504億4883万+3.37%15.931.79
04/133,8103,8353,7703,825+0.26%194,1003499億9132万+3.66%15.911.79
04/123,8253,8903,8153,815-0.78%166,6003490億7631万+3.81%15.871.79
04/113,9153,9203,8103,845-3.51%177,7003518億2134万+5.08%15.991.8
04/084,0004,0203,9503,985+5.15%373,3003646億3148万+9.24%16.571.87
04/073,8003,8153,7653,790-2.07%106,4003467億8879万+4.32%15.761.78
04/063,8403,9103,8253,8700%141,9003541億887万+6.73%16.11.81
04/053,8053,8953,7553,870+2.38%196,7003541億887万+6.99%16.11.81
04/043,6403,7953,6403,780+0.8%235,7003458億7378万+4.8%15.721.77
04/013,7153,7753,6553,750+1.9%120,1003431億2875万+4.2%15.61.76
03/313,7503,7603,6803,680-2.26%123,9003367億2368万+2.51%16.411.42
03/303,7803,7903,7053,765-1.05%132,6003445億126万+5.05%16.791.46
03/293,7903,8203,7353,805+2.15%192,4003481億6130万+6.46%16.971.47
03/283,7253,7503,6703,725-0.13%121,4003408億4122万+4.49%16.611.44
03/253,7353,7753,6803,730+0.81%171,2003412億9873万+4.8%16.631.44
03/243,6953,7303,6653,700-0.13%159,1003385億5370万+4.05%16.51.43
03/233,7203,7653,6903,705+1.51%239,5003390億1120万+4.25%16.521.43
03/223,5703,6603,5653,650+2.96%193,9003339億7865万+2.73%16.271.41
03/183,5403,5453,4753,545+0.71%178,6003243億7104万-0.37%15.811.37
03/173,5453,5703,4653,520+1.29%116,7003220億8352万-1.21%15.71.36
03/163,5253,5403,4603,475-0.29%110,2003179億6597万-2.66%15.491.34
03/153,4403,4903,4353,485+1.16%86,1003188億8098万-2.52%15.541.35
03/143,4953,5203,4353,445-0.86%68,8003152億2094万-3.82%15.361.33
03/113,4903,5153,4403,475-2.39%70,1003179億6597万-3.1%15.491.34
03/103,5303,5703,5003,560+2.89%93,6003257億4356万-0.86%15.871.38
03/093,4353,5803,4253,460+0.58%173,7003165億9346万-3.27%15.431.34
03/083,3903,5103,3853,440+0.29%166,8003147億6344万-3.61%15.341.33
03/073,4503,4653,3853,430-3.52%145,5003138億4843万-3.65%15.291.33
03/043,5703,5903,5203,555-1.52%81,4003252億8605万+0.14%15.851.38
03/033,6153,6503,5853,610-0.14%152,3003303億1861万+1.98%16.11.4
03/023,6853,6903,5753,615-0.69%151,7003307億7611万+2.44%16.121.4
03/013,6653,6803,6153,640+0.14%110,8003330億6364万+3.38%16.231.41
02/283,5903,6353,5603,635+1.96%112,9003326億613万+3.53%16.211.41
02/253,5303,5753,4953,565+0.99%113,7003262億106万+1.77%15.91.38
02/243,4753,5403,4753,530+0.14%80,3003229億9853万+1%15.741.37
02/223,4653,5403,4603,525-0.14%70,9003225億4102万+0.95%15.721.36
02/213,5003,5803,4503,530-1.12%136,7003229億9853万+1.12%15.741.37
02/183,5153,5903,5153,570-0.14%90,9003266億5857万+2.35%15.921.38
02/173,6603,6853,5703,575-2.46%117,9003271億1607万+2.52%15.941.38
02/163,7003,7003,6403,665+0.55%62,0003353億5116万+5.16%16.341.42
02/153,6803,7203,6353,645-0.82%92,8003335億2114万+4.86%16.251.41
02/143,6353,7203,5953,675-2.52%147,3003362億6617万+5.97%16.391.42