株価チャート

2022/02/28~2022/07/25

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
07/253,0753,0803,0603,0750%2,400321億9128万+1.52%13.850.98
07/223,0853,0853,0453,075-0.32%4,800321億9128万+1.65%13.850.98
07/213,0653,0853,0503,085+0.16%2,800322億9597万+2.12%13.90.98
07/203,0303,0803,0203,080+1.65%4,900322億4362万+2.12%13.880.98
07/193,0753,0753,0253,030-1.3%3,000317億2019万+0.6%13.650.96
07/153,0803,0853,0503,070-0.49%3,800321億3893万+1.96%13.830.97
07/143,0353,0853,0353,085+0.33%4,300322億9597万+2.59%13.90.98
07/133,0553,0753,0503,075+0.65%4,000321億9128万+2.33%13.850.98
07/123,0653,0653,0203,055-0.33%11,900319億8190万+1.8%13.760.97
07/113,0053,0653,0053,065+2%13,100320億8659万+2.23%13.810.97
07/083,0303,0703,0053,005-0.83%18,600314億5847万+0.33%13.540.95
07/073,0003,0303,0003,030+1%3,000317億2019万+1.17%13.650.96
07/062,9703,0152,9703,0000%7,300314億613万+0.2%13.520.95
07/053,0103,0303,0003,000-0.83%3,700314億613万+0.2%13.520.95
07/042,9993,0452,9993,025+0.87%4,600316億6784万+1.04%13.630.96
07/013,0403,0402,9952,999-1.35%10,900313億9566万+0.17%13.510.95
06/303,0953,0953,0403,040-1.46%12,500318億2487万+1.64%13.70.96
06/293,0003,0853,0003,085+2.66%24,300322億9597万+3.32%13.960.98
06/283,0003,0102,9903,005+0.4%5,400314億5847万+0.91%13.60.96
06/272,9983,0102,9822,993+0.2%7,300313億3284万+0.67%13.550.95
06/242,9692,9912,9692,987+0.17%4,100312億7003万+0.64%13.520.95
06/232,9622,9832,9622,982+0.68%4,800312億1769万+0.68%13.50.95
06/222,9552,9622,9522,962+0.24%1,900310億831万+0.24%13.410.94
06/212,9562,9762,9552,955-0.03%6,400309億3503万+0.17%13.380.94
06/202,9752,9832,9502,956-0.77%3,600309億4550万+0.41%13.380.94
06/172,9872,9912,9672,979-0.27%7,200311億8628万+1.4%13.480.95
06/162,9552,9982,9552,987+1.25%3,400312億7003万+1.88%13.520.95
06/152,9602,9882,9502,950-1.07%10,500308億8269万+0.89%13.350.94
06/142,9943,0052,9682,982-0.4%12,500312億1769万+2.16%13.50.95
06/132,9473,0052,9472,994+0.23%7,500313億4331万+2.82%13.550.95
06/103,0203,0252,9872,987-0.93%15,800312億7003万+2.86%13.520.95
06/092,9923,0152,9923,015+0.94%8,000315億6316万+3.97%13.650.96
06/082,9923,0002,9872,987-0.1%8,700312億7003万+3.18%13.520.95
06/072,9853,0002,9802,990+0.17%9,200313億144万+3.46%13.530.95
06/063,0003,0052,9802,985-0.5%8,000312億4909万+3.43%13.510.95
06/032,9953,0052,9903,0000%4,300314億613万+4.2%13.580.96
06/023,0103,0102,9913,000-0.33%3,700314億613万+4.49%13.580.96
06/012,9903,0102,9633,010+0.47%7,900315億1081万+5.1%13.630.96
05/313,0203,0202,9802,996-1.29%11,500313億6425万+4.9%13.560.95
05/302,9203,0452,9203,035+3.94%30,000317億7253万+6.53%13.740.97
05/272,9202,9202,9002,9200%7,900305億6863万+2.82%13.220.93
05/262,8882,9202,8882,920+1.28%7,800305億6863万+3%13.220.93
05/252,8672,8902,8672,883+0.84%9,300301億8129万+1.84%13.050.92
05/242,8852,8852,8592,859-0.76%6,400299億3004万+1.06%12.940.91
05/232,8272,8852,8272,881+1.52%8,200301億6035万+1.87%13.040.92
05/202,8092,8512,8092,838+1.03%9,000297億1019万+0.46%12.850.9
05/192,8152,8202,8052,809-0.39%3,700294億660万-0.53%12.720.89
05/182,8192,8272,8092,820+0.14%2,700295億2176万-0.14%12.770.9
05/172,8042,8222,8042,816+0.07%5,200294億7988万-0.28%12.750.9
05/162,8102,8292,8082,814+0.14%6,500294億5894万-0.35%12.740.9
05/132,7842,8152,7842,810+0.21%5,400294億1707万-0.53%12.720.9
05/122,8192,8192,8042,804-0.53%3,400293億5426万-0.81%12.690.89
05/112,8012,8192,7822,819+0.64%7,300295億1129万-0.32%12.760.9
05/102,8012,8332,8012,801-0.11%4,900293億2285万-0.95%12.680.89
05/092,8692,8742,8042,804-2.74%6,600293億5426万-0.88%12.690.89
05/062,8742,8832,8522,883+0.1%5,100301億8129万+1.84%13.050.92
05/022,8792,8802,8582,880-0.17%5,200301億4988万+1.8%13.040.92
04/282,8632,8852,8482,885+0.03%8,700302億222万+2.05%13.060.92
04/272,8002,8842,8002,884+2.93%22,000301億9175万+2.09%13.050.92
04/262,8122,8182,8012,802-0.36%5,300293億3332万-0.74%12.680.89
04/252,8112,8142,8012,812+0.04%3,200294億3801万-0.42%12.730.9
04/222,8012,8202,8002,811-0.53%2,700294億2754万-0.5%12.720.9
04/212,8162,8262,8102,826+0.21%6,200295億8457万-0.04%12.790.9
04/202,8012,8202,8012,820+0.71%3,200295億2176万-0.32%12.770.9
04/192,8042,8172,8002,800-0.11%4,500293億1238万-1.1%12.670.89
04/182,8232,8242,8032,803-0.67%3,300293億4379万-1.06%12.690.89
04/152,8272,8322,8202,822-0.25%3,500295億4269万-0.49%12.770.9
04/142,8112,8292,8112,829+0.39%2,100296億1598万-0.35%12.810.9
04/132,8012,8262,8012,818+0.39%6,100295億82万-0.77%12.760.9
04/122,8012,8152,8002,807-0.28%7,300293億8566万-1.2%12.710.89
04/112,8392,8392,8102,815-0.39%3,300294億6941万-0.98%12.740.9
04/082,8092,8272,7972,826+0.61%11,100295億8457万-0.63%12.790.9
04/072,8212,8212,8012,809-0.43%7,500294億660万-1.27%12.720.89
04/062,8452,8452,8112,821-0.77%7,400295億3223万-0.88%12.770.9
04/052,8412,8502,8232,843+0.07%8,600297億6254万-0.14%12.870.91
04/042,8562,8582,8292,841+0.04%8,000297億4160万-0.28%12.860.91
04/012,8182,8562,7902,840+1%10,600297億3113万-0.32%12.860.9
03/312,8192,8492,8022,812-0.32%12,200294億3801万-1.33%10.250.95
03/302,8492,8492,7932,821-1.78%31,200295億3223万-0.98%10.320.96
03/292,8342,8722,8342,872+1.31%60,900300億6613万+0.84%10.510.98
03/282,8272,8622,8252,835+0.28%55,800296億7879万-0.35%10.380.96
03/252,8232,8432,8112,827-0.42%43,700295億9504万-0.6%10.350.96
03/242,8272,8392,8032,839+0.25%26,100297億2066万-0.18%10.390.97
03/232,8212,8382,8182,832+0.39%7,700296億4738万-0.35%10.370.96
03/222,8352,8582,8112,821-0.35%15,600295億3223万-0.77%10.320.96
03/182,8762,8772,8312,831-1.56%16,200296億3691万-0.46%10.360.96
03/172,8712,8862,8662,876+0.35%9,700301億800万+1.09%10.530.98
03/162,8602,8952,8522,866+0.03%15,200300億332万+0.77%10.490.98
03/152,8502,8762,8502,865+0.24%5,700299億9285万+0.77%10.490.97
03/142,8872,8872,8302,858-0.35%10,300299億1957万+0.6%10.460.97
03/112,8412,8912,8412,868-0.97%10,700300億2426万+1.02%10.50.98
03/102,8752,8962,8502,896+0.87%7,700303億1738万+2.08%10.60.99
03/092,8432,8712,8262,871+0.95%10,000300億5566万+1.34%10.510.98
03/082,8182,8512,8182,844-0.07%6,500297億7301万+0.46%10.410.97
03/072,8352,8662,8202,846+0.39%6,300297億9394万+0.6%10.420.97
03/042,8692,8862,8032,835-0.91%8,400296億7879万+0.28%10.380.96
03/032,8572,8802,8262,861+1.27%4,200299億5097万+1.24%10.470.97
03/022,8442,8792,8232,825-0.67%8,000295億7410万+0.04%10.340.96
03/012,8882,9202,8442,844-1.52%11,900297億7301万+0.78%10.410.97
02/282,8802,9002,8802,888+0.87%8,000302億3363万+2.41%10.570.98