株価チャート

2022/02/18~2022/07/15

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
07/151,2801,2881,2621,275+0.55%508,8004966億8828万+3.57%15.361.31
07/141,2571,2741,2501,268-0.16%404,0004939億6136万+3.01%15.281.3
07/131,2701,2781,2641,270+1.84%367,6004947億4048万+3%15.31.3
07/121,2541,2591,2411,247-2.58%495,5004857億8061万+0.97%15.031.28
07/111,2601,2861,2591,280+1.99%514,8004986億3607万+3.39%15.421.31
07/081,2601,2801,2461,255+0.32%654,6004888億9709万+1.21%15.121.29
07/071,2391,2581,2311,251+2.54%609,9004873億3885万+0.56%15.071.28
07/061,2301,2361,2101,220-2.01%858,3004752億6251万-2.09%14.71.25
07/051,2461,2571,2421,245+0.81%506,6004850億149万-0.48%151.28
07/041,2391,2451,2211,235+1.31%497,3004811億590万-1.52%14.881.27
07/011,2281,2511,2141,219-2.09%663,9004748億7295万-3.02%14.691.25
06/301,2501,2601,2441,245-0.95%835,6004850億149万-1.11%151.28
06/291,2451,2611,2421,257+0.08%1,032,9004896億7621万-0.16%15.151.29
06/281,2421,2601,2371,256+1.21%770,4004892億8665万-0.24%15.131.29
06/271,2441,2461,2281,241+1.39%505,0004834億4326万-1.51%14.951.27
06/241,2081,2271,2041,224+2%670,4004768億2074万-3.09%14.751.26
06/231,1801,2251,1791,200+0.08%656,5004674億7132万-5.29%14.461.23
06/221,2201,2261,1901,199-1.07%550,5004670億8176万-5.66%14.451.23
06/211,2091,2181,1981,212+1.59%589,0004721億4603万-5.09%14.61.24
06/201,2121,2211,1911,193-0.58%580,5004647億4440万-7.01%14.381.22
06/171,1611,2031,1561,200+0.84%1,966,9004674億7132万-7.05%14.461.23
06/161,1961,2201,1891,190+1.19%797,1004635億7572万-8.39%14.341.22
06/151,1831,1901,1681,176-0.68%781,0004581億2189万-10.3%14.171.21
06/141,1921,2031,1721,184-3.66%1,071,0004612億3837万-10.57%14.271.22
06/131,2471,2631,2261,229-4.13%821,1004787億6854万-8.08%14.811.26
06/101,2821,2911,2711,282-1.91%880,7004994億1519万-4.97%15.451.32
06/091,3311,3321,3041,307-2.1%1,001,6005091億5418万-3.9%15.751.34
06/081,3121,3501,3121,335+0.6%668,5005200億6184万-2.55%16.091.37
06/071,3231,3471,3181,327+0.68%678,7005169億4537万-3.77%15.991.36
06/061,3121,3191,2971,318-1.86%638,9005134億3933万-4.91%15.881.35
06/031,3361,3501,3181,343+1.51%612,1005231億7832万-3.66%16.181.38
06/021,3291,3461,3161,323-0.9%482,9005153億8713万-5.57%15.941.36
06/011,3151,3441,3151,335+1.52%640,6005200億6184万-5.25%16.091.37
05/311,3091,3251,3001,315+0.54%1,184,3005122億7065万-7.26%15.851.35
05/301,2841,3101,2751,308+3.48%898,5005095億4374万-8.34%15.761.34
05/271,2761,2791,2551,264+1.04%552,4004924億312万-11.98%15.231.3
05/261,2651,2911,2471,251-0.71%703,9004873億3885万-13.43%15.071.28
05/251,2951,3021,2541,260-1.1%1,067,3004908億4488万-13.46%15.181.29
05/241,3281,3281,2681,274-4.5%926,3004962億9872万-13.16%15.351.31
05/231,3261,3351,3151,334+0.91%625,9005196億7228万-9.56%16.071.37
05/201,3071,3291,3041,322+1.69%708,3005149億9757万-10.68%15.931.36
05/191,2951,3031,2801,300-2.48%691,8005064億2726万-12.58%15.661.33
05/181,3561,3641,3261,333-2.7%617,0005192億8272万-10.78%16.061.37
05/171,3661,3891,3561,370-1.44%685,7005336億9642万-8.73%16.511.41
05/161,4291,4381,3831,390-1.07%625,0005414億8761万-7.76%16.751.43
05/131,4531,4651,3851,405-5.26%1,245,7005473億3100万-7.14%16.931.44
05/121,4991,5181,4811,483-1.26%783,7005777億1664万-2.37%17.871.52
05/111,4921,5111,4861,502-0.6%608,4005851億1827万-1.25%18.11.54
05/101,5251,5341,4901,511-1.88%596,6005886億2430万-0.79%18.211.55
05/091,5501,5501,5201,540-1.35%334,5005999億2153万+0.92%18.561.58
05/061,5531,5621,5271,561+0.32%479,3006081億227万+2.16%18.811.6
05/021,5281,5641,5261,556+1.04%504,6006061億5448万+1.7%18.751.6
04/281,5081,5461,4941,540+2.6%474,8005999億2153万+0.52%18.561.58
04/271,4941,5091,4811,501-1.57%872,6005847億2871万-2.15%18.091.54
04/261,5321,5411,5181,525-0.13%470,4005940億7813万-0.78%18.381.57
04/251,5031,5381,4971,527+0.07%415,4005948億5725万-0.72%18.41.57
04/221,5241,5331,5061,526-1.93%465,5005944億6769万-0.84%18.391.57
04/211,5381,5601,5361,556+0.78%480,7006061億5448万+1.04%18.751.6
04/201,5451,5531,5291,544+1.58%595,0006014億7976万+0.39%18.61.59
04/191,5351,5391,5041,520+0.93%512,2005921億3034万-1.04%18.321.56
04/181,4991,5091,4691,506-0.99%330,8005866億7651万-1.76%18.151.55
04/151,5081,5271,4961,521+0.33%291,9005925億1990万-0.65%18.331.56
04/141,4901,5181,4861,516+2.16%479,2005905億7210万-0.79%18.271.56
04/131,4661,4901,4661,484+1.57%479,0005781億620万-2.56%17.881.52
04/121,4801,4991,4541,461-1.88%391,3005691億4633万-3.82%17.61.5
04/111,4811,5091,4741,489+0.4%581,1005800億5400万-1.85%17.941.53
04/081,5081,5181,4811,483-1.07%639,2005777億1664万-2.18%17.871.52
04/071,4981,5021,4741,499-1.77%620,8005839億4959万-1.12%18.061.54
04/061,5201,5301,5131,526-1.42%732,4005944億6769万+0.66%18.391.57
04/051,5341,5581,5301,548-0.19%696,7006030億3800万+2.11%18.651.59
04/041,5231,5561,5161,551+1.04%622,9006042億668万+2.38%18.691.59
04/011,5061,5711,4901,535-0.65%815,4005979億7373万+1.45%18.51.58
03/311,5661,5761,5441,545-2.46%931,7006018億6932万+2.25%10.461.61
03/301,6111,6161,5691,584-1.43%740,6006170億6214万+4.97%10.731.65
03/291,6001,6091,5821,607-0.31%863,6006260億2201万+6.64%10.881.68
03/281,5921,6151,5871,612+1.07%457,1006279億6981万+7.11%10.921.68
03/251,5941,6091,5771,595+0.44%737,9006213億4730万+6.12%10.81.67
03/241,5751,5961,5621,588+1.02%622,8006186億2038万+5.66%10.751.66
03/231,5751,5821,5591,572+0.96%647,4006123億8743万+4.59%10.651.64
03/221,5481,5641,5381,557+0.45%865,0006065億4404万+3.46%10.541.63
03/181,5481,5591,5231,550+0.13%1,397,0006038億1712万+2.92%10.51.62
03/171,5601,5601,5161,548+2.52%789,5006030億3800万+2.04%10.481.62
03/161,4981,5181,4821,510+1.27%1,035,7005882億3474万-1.18%10.231.58
03/151,4351,5001,4351,491+2.26%464,7005808億3311万-3.12%10.11.56
03/141,4261,4681,4261,458+1.46%574,8005679億7765万-6%9.871.52
03/111,4371,4621,4291,437-1.58%868,9005597億9690万-8.06%9.731.5
03/101,4671,4791,4471,460+6.03%865,0005687億5677万-7.42%9.891.52
03/091,3831,4091,3681,377-0.58%562,2005364億2334万-13.29%9.321.44
03/081,3991,4301,3761,385-2.67%968,4005395億3981万-13.55%9.381.45
03/071,4411,4511,3901,423-2.27%784,8005543億4307万-11.89%9.641.49
03/041,4921,4941,4491,456-2.54%850,1005671億9853万-10.46%9.861.52
03/031,5111,5121,4871,494+0.27%470,6005820億179万-8.79%10.121.56
03/021,4831,4991,4721,490-2.61%769,4005804億4355万-9.75%10.091.56
03/011,5331,5471,5261,530+0.92%621,7005960億2593万-8.22%10.361.6
02/281,5071,5191,4811,516+1.07%992,8005905億7210万-9.87%10.271.58
02/251,4981,5071,4701,500+1.35%722,2005843億3915万-11.66%10.161.57
02/241,4741,5011,4671,480-1.92%938,7005765億4796万-13.65%10.021.55
02/221,4991,5201,4941,509-0.59%579,1005878億4518万-12.88%10.221.58
02/211,5331,5431,5151,518-3.5%440,1005913億5122万-13.21%10.281.59
02/181,5111,5791,5101,573+1.68%886,2006127億7699万-10.88%10.651.64