株価チャート

2022/02/02～2022/06/30

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
06/30311316311312+0.65%3,50016億2380万+1.63%8.782.88
06/29311316310310-2.52%7,60016億1339万+1.31%8.732.86
06/28315318315318+1.27%8,60016億5503万+3.92%8.952.93
06/27315315313314+0.96%8,40016億3421万+2.95%8.842.9
06/24312314310311+0.32%13,40016億1859万+1.97%8.762.87
06/23312312307310+0.32%2,50016億1339万+1.97%8.732.86
06/223123123093090%3,30016億819万+1.64%8.72.85
06/213103113063090%10,00016億819万+1.98%8.72.85
06/20312312302309+0.32%12,70016億819万+1.98%8.72.85
06/17305314303308+0.98%38,40016億298万+1.99%8.672.84
06/163073073053050%2,60015億8737万+0.99%8.592.81
06/15307307304305-0.33%2,10015億8737万+0.99%8.592.81
06/143033063033060%1,10015億9257万+1.66%8.622.82
06/13305306303306-0.33%5,40015億9257万+1.66%8.622.82
06/103063073053070%2,80015億9778万+1.99%8.642.83
06/09307307307307+0.33%1,10015億9778万+2.33%8.642.83
06/08305306304306+0.33%3,50015億9257万+2%8.622.82
06/07307307300305-0.65%10,10015億8737万+1.67%8.592.81
06/06307307303307+0.33%3,10015億9778万+2.33%8.642.83
06/033073073043060%1,80015億9257万+2.34%8.622.82
06/02302307301306+2.34%16,30015億9257万+2.34%8.622.82
06/01300301299299-0.33%3,80015億5614万0%8.422.76
05/312983012983000%3,20015億6135万+0.33%8.452.77
05/303013013003000%1,90015億6135万+0.33%8.452.77
05/27300300300300+0.33%50015億6135万+0.33%8.452.77
05/26300300299299+0.67%1,40015億5614万0%8.422.76
05/25298299297297-0.34%4,00015億4573万-0.67%8.362.74
05/24300300298298-0.67%1,70015億5094万-0.33%8.392.75
05/23303303297300-0.66%15,40015億6135万+0.33%8.452.77
05/20300302298302+2.03%10,70015億7175万+1%8.52.79
05/19296296295296-0.34%6,20015億4053万-1%8.332.73
05/18299299297297-0.34%7,50015億4573万-0.67%8.362.74
05/173003002982980%1,10015億5094万-0.33%8.392.75
05/16299299298298-0.33%1,60015億5094万-0.33%8.392.75
05/13297299296299+1.36%3,60015億5614万0%8.422.76
05/12300300295295-1.67%4,00015億3532万-1.34%8.312.72
05/11299300299300+0.33%2,80015億6135万+0.33%8.452.77
05/10297299296299+0.34%1,50015億5614万0%8.422.76
05/093003002982980%1,70015億5094万-0.33%8.392.75
05/06298300297298-0.33%5,20015億5094万-0.33%8.392.75
05/02301301297299+0.34%4,00015億5614万0%8.422.76
04/28300302298298-0.67%4,40015億5094万-0.33%8.392.75
04/27299301299300+0.33%90015億6135万+0.33%8.452.77
04/26299299299299-0.33%1,40015億5614万0%8.422.76
04/253003002993000%2,00015億6135万+0.33%8.452.77
04/22301301300300-0.33%4,30015億6135万+0.33%8.452.77
04/21300302300301+0.33%1,50015億6655万+1.01%8.472.78
04/20300303299300+0.67%6,90015億6135万+0.67%8.452.77
04/192972992962980%2,10015億5094万+0.34%8.392.75
04/182982992982980%2,60015億5094万+0.34%8.392.75
04/15301301298298-0.67%3,40015億5094万+0.68%8.392.75
04/143003012993000%3,10015億6135万+1.35%8.452.77
04/13301301294300+0.33%7,00015億6135万+1.69%8.452.77
04/12302302299299-0.66%1,30015億5614万+1.7%8.422.76
04/11299304299301+0.67%2,30015億6655万+2.38%8.472.78
04/08303303299299-0.66%1,30015億5614万+1.7%8.422.76
04/07299303298301+1.01%5,10015億6655万+2.73%8.472.78
04/063003012982980%2,10015億5094万+1.71%8.392.75
04/05300301298298-0.33%7,60015億5094万+1.71%8.392.75
04/04298299298299+0.34%2,30015億5614万+2.05%8.422.76
04/01298298297298+1.02%1,50015億5094万+2.05%8.392.75
03/31293297293295+1.03%1,80015億3532万+1.03%8.312.72
03/30299300292292-2.01%4,20015億1971万0%8.222.69
03/292982992982980%50015億5094万+2.41%8.392.75
03/28300300298298-0.67%1,60015億5094万+2.41%8.392.75
03/25299300298300+0.67%3,70015億6135万+3.09%8.452.77
03/24300300298298-0.67%3,40015億5094万+2.41%8.392.75
03/23298300298300+0.67%4,00015億6135万+3.45%8.452.77
03/22296298293298+0.68%5,10015億5094万+2.76%8.392.75
03/18296296291296+2.42%10,00015億4053万+2.42%8.332.73
03/17290290288289+0.35%4,00015億410万0%8.142.67
03/16288290287288+0.35%6,40014億9889万-0.35%8.112.66
03/15287287287287+0.35%1,50014億9369万-0.69%8.082.65
03/14288288286286-0.35%1,30014億8848万-1.04%8.052.64
03/11286287286287+0.35%2,80014億9369万-0.69%8.082.65
03/10284286283286+0.7%9,30014億8848万-1.04%8.052.64
03/092842862842840%1,50014億7807万-1.73%82.62
03/08288288284284-1.05%5,30014億7807万-2.07%82.62
03/07284292284287-2.05%10,80014億9369万-1.03%8.082.65
03/04294294291293-0.34%2,60015億2491万+1.03%8.252.7
03/03294294294294+0.68%1,00015億3012万+1.38%8.282.71
03/02294297292292-0.68%9,00015億1971万+0.69%8.222.69
03/01290294289294+1.38%4,70015億3012万+1.38%8.282.71
02/28289291288290+0.69%4,60015億930万0%8.162.67
02/252872882862880%4,90014億9889万-0.69%8.112.66
02/24289290288288-1.03%4,60014億9889万-1.03%8.112.66
02/222922922902910%1,40015億1450万0%8.192.68
02/21294294289291-0.68%2,60015億1450万0%8.192.68
02/18289294289293+1.03%9,20015億2491万+0.69%8.252.7
02/17290292290290+0.35%4,50015億930万-0.68%8.162.67
02/162902912882890%6,50015億410万-1.03%8.142.67
02/15291292289289-0.34%6,00015億410万-1.03%8.142.67
02/14289292289290+0.35%3,70015億930万-0.68%8.162.67
02/102892902882890%14,00015億410万-1.37%8.142.67
02/09287290287289+1.05%3,50015億410万-1.37%8.142.67
02/08288290284286-1.04%9,90014億8848万-2.72%8.052.64
02/072902902892890%1,40015億410万-1.7%8.142.67
02/04288289287289+0.35%1,90015億410万-2.03%8.142.67
02/032882892872880%3,30014億9889万-2.37%8.112.66
02/02291291288288-0.69%4,10014億9889万-2.7%8.112.66