株価チャート

2022/03/23~2022/08/17

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
08/17476481472480+0.84%118,80093億1200万+5.49%14.281.17
08/16462478461476+3.03%166,30092億3440万+4.85%14.161.16
08/15455465454462+1.99%102,90089億6280万+1.99%13.741.13
08/12447454446453+1.34%53,70087億8820万0%13.471.11
08/10447451441447-0.67%57,70086億7180万-1.32%13.31.09
08/09446450446450+0.22%33,50087億3000万-0.66%13.381.1
08/08451452447449-2.18%48,40087億1060万-1.1%13.351.1
08/05453459451459+1.1%32,20089億460万+1.1%13.651.12
08/04450457450454+0.89%33,80088億760万0%13.51.11
08/03453454447450-1.1%45,50087億3000万-1.1%13.381.1
08/024504564504550%35,90088億2700万-0.44%13.531.11
08/01453455448455+0.44%34,80088億2700万-0.66%13.531.11
07/294544554494530%32,50087億8820万-1.52%13.471.11
07/28464466453453-2.79%95,50087億8820万-1.74%13.471.11
07/27460467457466+1.53%66,00090億4040万+0.87%13.861.14
07/26450459450459+1.55%28,60089億460万-0.65%13.651.12
07/25451453448452-0.44%22,00087億6880万-2.16%13.441.1
07/224544584514540%35,20088億760万-1.94%13.51.11
07/21454454450454+0.44%33,20088億760万-2.16%13.51.11
07/20447452446452+1.8%60,10087億6880万-2.8%13.441.1
07/19442446436444+0.91%43,80086億1360万-4.93%13.211.08
07/15449449440440-2%74,50085億3600万-6.18%13.091.07
07/14451452448449-1.32%26,00087億1060万-4.87%13.351.1
07/13450457449455+0.44%81,20088億2700万-4.01%13.531.11
07/12460460452453-2.16%46,90087億8820万-4.83%13.471.11
07/11457464454463+2.66%65,80089億8220万-3.14%13.771.13
07/084524574494510%67,30087億4940万-5.85%13.411.1
07/07453454447451-0.44%74,80087億4940万-6.04%13.411.1
07/06453456451453-1.09%57,30087億8820万-6.02%13.471.11
07/05456464456458+0.44%56,10088億8520万-5.18%13.621.12
07/044554604534560%35,80088億4640万-5.98%13.561.11
07/01464467451456-2.15%59,30088億4640万-6.17%13.561.11
06/30486486466466-3.12%58,60090億4040万-4.51%16.551.2
06/29484490479481-3.61%126,60093億3140万-1.64%17.081.24
06/28485499485499+2.25%168,80096億8060万+2.04%17.721.28
06/27490490486488+0.41%50,10094億6720万0%17.331.25
06/24475486475486+2.1%40,50094億2840万-0.41%17.261.25
06/23474480474476-0.42%51,80092億3440万-2.46%16.91.22
06/22480481474478+0.42%36,10092億7320万-2.05%16.981.23
06/21474479474476+1.71%30,20092億3440万-2.26%16.91.22
06/20475476466468-0.64%35,00090億7920万-3.7%16.621.2
06/17464477464471-1.88%50,70091億3740万-3.09%16.731.21
06/16487489480480-1.23%39,50093億1200万-1.23%17.051.23
06/15495500486486-1.82%47,00094億2840万+0.41%17.261.25
06/14495498492495-0.4%39,00096億300万+2.7%17.581.27
06/13500502496497-2.55%50,70096億4180万+3.54%17.651.28
06/10500512500510+0.79%47,40098億9400万+6.47%18.111.31
06/09513513505506+0.6%78,20098億1640万+6.08%17.971.3
06/08490504490503+3.29%70,10097億5820万+5.67%17.861.29
06/07489490484487-0.81%50,70094億4780万+2.53%17.31.25
06/06486496484491+0.61%56,90095億2540万+3.37%17.441.26
06/03494494488488-0.2%28,80094億6720万+2.74%17.331.25
06/02490492486489-0.41%53,20094億8660万+3.16%17.371.26
06/01495496490491-0.81%31,80095億2540万+3.59%17.441.26
05/31499503495495-0.8%62,20096億300万+4.21%17.581.27
05/30495504495499+1.63%101,10096億8060万+5.05%17.721.28
05/27490491483491+1.24%28,50095億2540万+3.37%17.441.26
05/264854914844850%46,30094億900万+1.89%17.221.25
05/25489490483485-1.02%50,90094億900万+1.89%17.221.25
05/24488491482490+0.41%48,90095億600万+2.73%17.41.26
05/23485488477488+3.17%38,10094億6720万+2.09%17.331.25
05/20468474460473+1.07%61,30091億7620万-1.05%16.81.22
05/194604714594680%47,20090億7920万-2.09%16.621.2
05/18459469457468+2.41%34,00090億7920万-2.5%16.621.2
05/174534574494570%38,20088億6580万-4.99%16.231.17
05/16463463455457-0.44%57,90088億6580万-5.58%16.231.17
05/13439459439459+4.79%68,90089億460万-5.75%16.31.18
05/12444449438438-2.88%48,00084億9720万-10.79%15.561.13
05/11445452443451+1.35%64,20087億4940万-8.89%16.021.16
05/10451454445445-2.2%56,90086億3300万-11%15.81.14
05/09465466455455-2.15%56,90088億2700万-9.54%16.161.17
05/06477477464465-2.92%73,20090億2100万-8.1%16.511.19
05/02482490478479-0.62%30,30092億9260万-5.34%17.011.23
04/28487487480482+0.42%35,20093億5080万-4.55%17.121.24
04/27480484476480-1.64%71,10093億1200万-4.95%17.051.23
04/26485490484488+1.46%14,90094億6720万-3.17%17.331.25
04/25480484477481-1.64%22,70093億3140万-4.18%17.081.24
04/22492495486489-1.81%33,20094億8660万-2.4%17.371.26
04/21500503495498-0.4%41,90096億6120万-0.4%17.691.28
04/20509512500500-0.99%41,20097億+0.4%17.761.28
04/19507507498505-0.39%46,20097億9700万+2.02%17.931.3
04/18497507494507+1.6%37,90098億3580万+2.84%18.011.3
04/15503503496499-1.77%32,30096億8060万+1.84%17.721.28
04/14500508498508+1.8%32,60098億5520万+4.1%18.041.31
04/13491499489499+1.63%45,60096億8060万+3.1%17.721.28
04/12490501488491-0.2%56,40095億2540万+2.08%17.441.26
04/11495503491492-1.8%47,20095億4480万+2.93%17.471.26
04/08508511492501-1.38%113,70097億1940万+5.25%17.791.29
04/07522522506508-4.15%100,80098億5520万+7.4%18.041.31
04/06531531522530-1.12%95,900102億8200万+12.77%18.821.36
04/05547547525536-1.29%148,200103億9840万+14.78%19.041.38
04/04550555541543-1.81%125,100105億3420万+17.03%19.281.4
04/01554556546553-0.18%127,900107億2820万+20.22%19.641.42
03/31538555530554+2.97%157,900107億4760万+21.76%19.671.42
03/30520538515538+4.87%224,300104億3720万+19.29%19.111.38
03/29498515493513+8.92%284,70099億5220万+14.77%18.221.32
03/28466471463471+1.29%46,30091億3740万+6.08%16.731.21
03/25465466460465-0.21%37,80090億2100万+4.97%16.511.19
03/24456467453466+1.3%71,30090億4040万+5.43%16.551.2
03/23452460452460+2%55,00089億2400万+4.31%16.341.18