株価チャート

2022/02/22~2022/07/20

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
07/203,1753,2003,1753,195+1.27%65,0001077億2344万+2.14%9.280.64
07/193,1603,1703,1303,155-0.63%32,3001063億7479万+1.15%9.160.63
07/153,1953,1953,1453,175-0.63%27,7001070億4911万+1.96%9.220.63
07/143,2103,2253,1853,195-0.62%30,1001077億2344万+2.87%9.280.64
07/133,2653,2653,2153,215-1.08%46,4001083億9776万+3.74%9.340.64
07/123,2553,2653,2303,250-0.15%52,6001095億7783万+5.14%9.440.65
07/113,2453,2603,2253,255+1.24%65,0001097億4641万+5.61%9.460.65
07/083,2403,2453,2053,215-0.62%84,6001083億9776万+4.65%9.340.64
07/073,2303,2453,2053,235+0.62%64,8001090億7209万+5.58%9.40.64
07/063,1603,2203,1603,215+0.31%59,1001083億9776万+5.27%9.340.64
07/053,2103,2403,1953,205-0.16%72,4001080億6060万+5.15%9.310.64
07/043,1803,2103,1453,210+2.56%71,4001082億2918万+5.66%9.320.64
07/013,1503,1853,1303,130-0.16%70,9001055億3188万+3.27%9.090.62
06/303,1153,1503,1103,135+0.48%54,2001057億46万+3.64%9.110.63
06/293,1103,1353,0853,1200%55,7001051億9472万+3.28%9.060.62
06/283,0853,1253,0753,120+1.13%59,2001051億9472万+3.35%9.060.62
06/273,1253,1253,0653,085+0.16%39,1001040億1465万+2.25%8.960.62
06/243,1303,1303,0603,080+0.65%107,2001038億4607万+2.12%8.950.61
06/233,0103,0653,0103,060+1.66%43,6001031億7174万+1.49%8.890.61
06/223,0003,0202,9883,010+0.37%31,4001014億8593万-0.27%8.740.6
06/212,9863,0102,9752,999+0.87%60,8001011億1505万-0.76%8.710.6
06/202,9983,0002,9632,973-0.8%39,9001002億3843万-1.82%8.640.59
06/172,9793,0102,9742,997+0.37%75,9001010億4762万-1.19%8.710.6
06/162,9702,9892,9682,986+0.23%56,2001006億7674万-1.87%8.670.6
06/152,9802,9932,9742,979-0.27%55,9001004億4072万-2.39%8.650.59
06/142,9993,0052,9772,987-0.76%38,2001007億1045万-2.29%8.680.6
06/132,9843,0102,9733,010+0.8%62,1001014億8593万-1.67%8.740.6
06/102,9863,0052,9832,986-0.8%63,9001006億7674万-2.45%8.670.6
06/093,0103,0253,0003,010-0.33%38,8001014億8593万-1.7%8.740.6
06/083,0453,0453,0053,0200%48,6001018億2309万-1.31%8.770.6
06/073,0253,0403,0153,020-0.17%41,5001018億2309万-1.21%8.770.6
06/062,9993,0302,9933,025+1.07%40,1001019億9167万-0.85%8.790.6
06/033,0003,0202,9892,993-0.4%58,3001009億1275万-1.77%8.690.6
06/023,0453,0453,0003,005-1.31%43,0001013億1735万-1.25%8.730.6
06/013,0203,0553,0153,045+2.49%46,8001026億6600万+0.16%8.850.61
05/313,0253,0302,9702,971-1.62%133,5001001億7099万-2.11%8.630.59
05/303,0103,0453,0053,020+0.67%80,0001018億2309万-0.4%8.770.6
05/273,0203,0302,9973,000-0.83%48,5001011億4877万-0.89%8.710.6
05/263,0553,0753,0253,025-1.47%45,5001019億9167万+0.1%8.790.6
05/253,0803,0903,0553,070+0.33%45,2001035億890万+1.79%8.920.61
05/243,1203,1253,0503,060-0.65%55,0001031億7174万+1.69%8.890.61
05/233,1003,1253,0653,080+0.82%43,6001038億4607万+2.63%8.950.61
05/203,1053,1053,0453,055-1.93%47,3001030億316万+2.11%8.870.61
05/193,0653,1153,0603,115-0.32%43,4001050億2614万+4.36%9.050.62
05/183,0953,1303,0903,125-0.32%35,6001053億6330万+5.08%9.080.62
05/173,1103,1503,1103,135+0.97%42,6001057億46万+5.77%9.110.63
05/163,2603,2603,0853,105-4.17%126,1001046億8897万+5.18%9.020.62
05/133,2503,2653,1703,240+0.31%144,2001092億4067万+10.05%9.410.65
05/123,1403,2453,1353,230+4.19%254,5001089億351万+10.24%9.380.64
05/113,0753,1103,0653,100+0.81%133,3001045億2039万+6.31%90.62
05/103,0103,0803,0053,075+2.16%149,4001036億7749万+5.82%8.930.61
05/093,0203,0302,9813,010-0.33%92,4001014億8593万+3.83%8.740.6
05/062,9663,0202,9613,020+1.82%129,1001018億2309万+4.17%8.770.6
05/022,9352,9702,9202,966+1.06%88,0001000億241万+2.35%8.620.59
04/282,8602,9382,8602,935+2.62%93,800989億5721万+1.28%8.530.59
04/272,9132,9262,8572,860-2.16%97,600964億2849万-1.35%8.310.57
04/262,9002,9342,9002,923+0.9%70,800985億5261万+0.62%8.490.58
04/252,9292,9292,8962,897-1.33%59,400976億7599万-0.34%8.420.58
04/222,9002,9372,8972,936+0.62%66,500989億9093万+0.96%8.530.59
04/212,8882,9222,8882,918+0.31%60,100983億8403万+0.34%8.480.58
04/202,8802,9132,8742,909+0.62%72,400980億8059万0%8.450.58
04/192,8742,8992,8712,891+0.59%44,200974億7369万-0.69%8.40.58
04/182,8652,8822,8502,874-0.24%55,500969億52万-1.34%8.350.57
04/152,8732,8942,8672,881+0.21%35,500971億3653万-1.17%8.370.57
04/142,8562,8872,8562,875+0.38%40,600969億3423万-1.44%8.350.57
04/132,8682,8702,8512,864+0.49%43,600965億6336万-1.82%8.320.57
04/122,8822,8902,8502,850-1.08%57,900960億9133万-2.33%8.280.57
04/112,8592,8872,8592,881+0.77%59,000971億3653万-1.37%8.370.57
04/082,8702,8792,8472,859+0.18%66,400963億9477万-2.22%8.30.57
04/072,8412,8542,8352,854-0.17%53,600962億2619万-2.53%8.290.57
04/062,8802,8942,8582,859-0.76%65,100963億9477万-2.56%8.30.57
04/052,8772,8922,8742,881-0.48%79,100971億3653万-2.01%8.370.57
04/042,8652,8952,8632,895+0.45%54,200976億856万-1.76%8.410.58
04/012,8402,8832,8322,882+1.16%59,700971億7025万-2.31%8.370.57
03/312,8902,8952,8452,849-1.89%101,800960億5761万-3.62%10.740.59
03/302,9622,9622,8832,904-3.2%120,700979億1201万-1.96%10.950.6
03/293,0053,0102,9763,000-0.17%156,2001011億4877万+1.18%11.310.62
03/283,0003,0102,9763,005+1.18%99,6001013億1735万+1.35%11.330.62
03/252,9962,9962,9692,9700%109,1001001億3728万+0.2%11.20.62
03/242,9692,9832,9542,970-0.64%88,5001001億3728万+0.17%11.20.62
03/232,9932,9972,9742,989+0.57%97,4001007億7789万+0.78%11.270.62
03/222,9592,9942,9532,972+1.19%109,8001002億471万+0.2%11.210.62
03/182,9302,9472,9132,937+0.51%251,000990億2464万-1.01%11.070.61
03/172,9562,9572,9132,922-1.08%165,700985億1890万-1.58%11.020.61
03/162,9602,9752,9532,954+0.1%73,600995億9782万-0.64%11.140.61
03/152,9402,9662,9322,951+0.17%120,300994億9667万-0.84%11.130.61
03/142,9452,9652,9312,946+0.61%78,800993億2809万-1.04%11.110.61
03/112,9002,9402,9002,928-0.07%67,700987億2120万-1.78%11.040.61
03/102,9102,9362,9102,930+2.16%79,900987億8863万-1.81%11.050.61
03/092,8922,9062,8632,868-0.97%74,700966億9822万-3.98%10.810.59
03/082,9212,9532,8942,896-0.82%95,400976億4228万-3.21%10.920.6
03/072,9502,9502,9102,920-1.35%98,700984億5147万-2.54%11.010.61
03/042,9662,9852,9582,960-0.34%70,400998億12万-1.23%11.160.61
03/032,9802,9942,9632,970-0.37%109,4001001億3728万-1%11.20.62
03/022,9983,0052,9812,981-0.96%61,9001005億816万-0.67%11.240.62
03/013,0453,0503,0103,010-1.47%89,4001014億8593万+0.27%11.350.62
02/283,0053,0553,0053,055+2.14%80,5001030億316万+1.8%11.520.63
02/253,0003,0102,9902,991-0.63%48,8001008億4532万-0.2%11.280.62
02/242,9993,0302,9953,010+0.33%74,1001014億8593万+0.53%11.350.62
02/222,9973,0102,9873,000+0.17%56,3001011億4877万+0.27%11.310.62