株価チャート

2022/02/25~2022/07/22

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
20247/1, 株式分割 1→2
2022
07/221,9501,9701,9381,968+2.61%280,0003600億5643万+6.93%16.361.82
07/211,8831,9251,8831,918+1.05%172,8003509億633万+4.67%15.951.77
07/201,8681,8981,8581,898+2.85%209,8003472億4629万+3.92%15.781.76
07/191,8501,8501,8281,845-0.54%294,6003376億3869万+1.26%15.341.71
07/151,8781,8831,8551,855-0.13%149,6003394億6871万+1.87%15.431.72
07/141,8481,8651,8381,858+0.13%103,8003399億2621万+2.06%15.451.72
07/131,8651,8651,8451,855-0.54%128,0003394億6871万+1.87%15.431.72
07/121,8951,8951,8581,865-2.1%148,4003412億9873万+2.36%15.511.73
07/111,8881,9081,8851,905+1.74%196,6003486億1881万+4.56%15.841.76
07/081,8851,8951,8501,873-0.13%266,4003426億7124万+2.83%15.571.73
07/071,8881,8881,8501,875+0.54%238,4003431億2875万+2.91%15.591.73
07/061,8281,8731,8281,865+1.22%269,8003412億9873万+2.3%15.511.73
07/051,8481,8531,8301,843+0.27%163,4003371億8118万+1.01%15.321.7
07/041,8301,8501,8251,838+2.37%219,0003362億6617万+0.68%15.281.7
07/011,8081,8281,7901,795-0.83%351,0003284億8859万-1.81%14.931.66
06/301,8481,8601,7951,810-1.9%403,2003312億3362万-1.15%15.051.67
06/291,8331,8581,8201,845+0.27%860,2003376億3869万+0.6%15.351.71
06/281,8331,8431,8231,840+0.82%223,4003367億2368万+0.22%15.311.7
06/271,8251,8351,8231,825+0.14%198,0003339億7865万-0.76%15.181.69
06/241,7981,8231,7951,823+2.1%149,0003335億2114万-1.11%15.161.69
06/231,7731,8031,7731,785+0.71%166,6003266億5857万-3.25%14.851.65
06/221,7931,8001,7731,773+0.42%228,0003243億7104万-4.09%14.741.64
06/211,7401,7731,7281,765+2.47%355,4003229億9853万-4.75%14.681.63
06/201,7801,7801,6951,723-2.55%305,6003152億2094万-7.19%14.331.59
06/171,7481,7851,7051,768-0.14%414,8003234億5603万-5.02%14.71.64
06/161,7901,8031,7681,770+0.28%174,0003239億1354万-5.04%14.721.64
06/151,7751,7881,7651,765-0.7%196,2003229億9853万-5.41%14.681.63
06/141,7901,8051,7651,778-2.47%246,8003252億8605万-4.9%14.791.64
06/131,8001,8281,8001,823-1.35%196,8003335億2114万-2.64%15.161.69
06/101,8651,8681,8451,848-1.73%203,6003380億9619万-1.41%15.371.71
06/091,8601,8901,8601,880+0.8%194,6003440億4376万+0.27%15.641.74
06/081,8851,8881,8631,865-0.8%235,4003412億9873万-0.43%15.511.73
06/071,8901,8901,8731,880-0.27%141,2003440億4376万+0.16%15.641.74
06/061,8731,8901,8681,885-0.66%139,8003449億5877万+0.27%15.681.74
06/031,8801,9001,8751,898+0.93%190,4003472億4629万+0.82%15.781.76
06/021,8851,8931,8581,880-0.66%194,2003440億4376万-0.11%15.641.74
06/011,8831,8981,8801,893+0.4%148,0003463億3128万+0.5%15.741.75
05/311,8831,9001,8781,885-0.66%301,8003449億5877万+0.11%15.681.74
05/301,9201,9331,8901,898+0.66%1,050,2003472億4629万+0.77%15.781.76
05/271,9031,9031,8781,885+0.53%227,2003449億5877万+0.11%15.681.74
05/261,8781,8951,8681,875-0.4%214,8003431億2875万-0.42%15.61.73
05/251,9131,9151,8831,883-2.21%223,2003445億126万-0.08%15.661.74
05/241,9231,9351,9051,925+0.52%291,0003522億7885万+2.12%16.011.78
05/231,9031,9251,9031,915+1.59%251,8003504億4883万+1.59%15.931.77
05/201,8581,9051,8531,885+1.75%286,4003449億5877万0%15.681.74
05/191,8881,8881,8381,853-2.37%207,4003390億1120万-1.78%15.411.71
05/181,8601,9051,8501,898+2.15%336,4003472億4629万+0.29%15.781.76
05/171,8451,8631,8231,858+0.81%308,4003399億2621万-1.82%15.451.72
05/161,8501,8581,8251,843+0.41%251,0003371億8118万-2.77%15.331.7
05/131,8451,8601,8101,835+0.96%203,0003358億867万-3.32%15.261.7
05/121,8281,8581,8131,818-1.22%163,4003326億613万-4.39%15.121.68
05/111,8181,8701,8181,840-0.94%370,2003367億2368万-3.31%15.311.7
05/101,8801,8901,8281,858-1.2%251,6003399億2621万-2.39%15.451.72
05/091,8751,9081,8701,880+0.67%288,2003440億4376万-1.26%15.641.74
05/061,8001,8751,7801,868+2.05%401,2003417億5623万-1.97%15.531.73
05/021,9131,9131,7901,830-6.15%725,8003348億9366万-3.94%15.221.69
04/281,9351,9581,9051,950-0.51%339,4003568億5390万+2.31%16.221.8
04/271,8901,9751,8781,960+1.03%983,0003586億8392万+3.05%16.31.81
04/261,9181,9451,9101,940+1.84%256,2003550億2388万+2.21%16.141.8
04/251,8731,9181,8651,9050%230,0003486億1881万+0.63%15.851.76
04/221,8701,9101,8631,905+0.93%188,0003486億1881万+0.9%15.851.76
04/211,8781,8981,8731,888-0.4%232,2003454億1627万+0.29%15.71.75
04/201,9031,9231,8951,895+0.4%242,8003467億8879万+1.01%15.761.75
04/191,8831,8951,8701,888+0.67%266,4003454億1627万+0.94%15.71.75
04/181,8951,8951,8531,875-1.83%178,2003431億2875万+0.64%15.61.73
04/151,8931,9301,8731,910-0.26%238,6003495億3382万+2.8%15.891.77
04/141,9251,9351,9081,915+0.13%279,2003504億4883万+3.35%15.931.77
04/131,9051,9181,8851,913+0.26%388,2003499億9132万+3.66%15.911.77
04/121,9131,9451,9081,908-0.78%333,2003490億7631万+3.84%15.871.76
04/111,9581,9601,9051,923-3.51%355,4003518億2134万+5.05%15.991.78
04/082,0002,0101,9751,993+5.15%746,6003646億3148万+9.24%16.571.84
04/071,9001,9081,8831,895-2.07%212,8003467億8879万+4.35%15.761.75
04/061,9201,9551,9131,9350%283,8003541億887万+6.73%16.11.79
04/051,9031,9481,8781,935+2.38%393,4003541億887万+7.02%16.11.79
04/041,8201,8981,8201,890+0.8%471,4003458億7378万+4.77%15.721.75
04/011,8581,8881,8281,875+1.9%240,2003431億2875万+4.22%15.61.73
03/311,8751,8801,8401,840-2.26%247,8003367億2368万+2.51%16.411.42
03/301,8901,8951,8531,883-1.05%265,2003445億126万+5.05%16.791.46
03/291,8951,9101,8681,903+2.15%384,8003481億6130万+6.46%16.971.47
03/281,8631,8751,8351,863-0.13%242,8003408億4122万+4.52%16.611.44
03/251,8681,8881,8401,865+0.81%342,4003412億9873万+4.83%16.631.44
03/241,8481,8651,8331,850-0.13%318,2003385億5370万+4.05%16.51.43
03/231,8601,8831,8451,853+1.51%479,0003390億1120万+4.25%16.521.43
03/221,7851,8301,7831,825+2.96%387,8003339億7865万+2.76%16.271.41
03/181,7701,7731,7381,773+0.71%357,2003243億7104万-0.37%15.811.37
03/171,7731,7851,7331,760+1.29%233,4003220億8352万-1.23%15.71.36
03/161,7631,7701,7301,738-0.29%220,4003179億6597万-2.66%15.491.34
03/151,7201,7451,7181,743+1.16%172,2003188億8098万-2.54%15.541.35
03/141,7481,7601,7181,723-0.86%137,6003152億2094万-3.82%15.361.33
03/111,7451,7581,7201,738-2.39%140,2003179億6597万-3.1%15.491.34
03/101,7651,7851,7501,780+2.89%187,2003257億4356万-0.89%15.871.38
03/091,7181,7901,7131,730+0.58%347,4003165億9346万-3.3%15.431.34
03/081,6951,7551,6931,720+0.29%333,6003147億6344万-3.59%15.341.33
03/071,7251,7331,6931,715-3.52%291,0003138億4843万-3.65%15.291.33
03/041,7851,7951,7601,778-1.52%162,8003252億8605万+0.14%15.851.38
03/031,8081,8251,7931,805-0.14%304,6003303億1861万+1.98%16.11.4
03/021,8431,8451,7881,808-0.69%303,4003307億7611万+2.47%16.121.4
03/011,8331,8401,8081,820+0.14%221,6003330億6364万+3.41%16.231.41
02/281,7951,8181,7801,818+1.96%225,8003326億613万+3.5%16.211.41
02/251,7651,7881,7481,783+0.99%227,4003262億106万+1.8%15.91.38