株価チャート

2022/03/17~2022/08/12

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
08/122,2202,2722,2142,249+2.46%235,0001450億6050万+4.17%-0.61
08/102,1662,1952,1542,195+0.78%126,2001415億7750万+1.95%-0.6
08/092,1882,2042,1532,178-0.14%170,6001404億8100万+1.26%-0.59
08/082,1942,2052,1742,181-0.59%123,1001406億7450万+1.44%-0.59
08/052,1682,1982,1662,194+0.92%122,7001415億1300万+2.24%-0.6
08/042,1612,1802,1572,174+1.07%117,1001402億2300万+1.4%-0.59
08/032,1522,1552,1372,151+0.14%108,1001387億3950万+0.28%-0.58
08/022,1632,1642,1362,148-1.56%166,8001385億4600万+0.09%-0.58
08/012,1532,1862,1422,182+1.39%138,5001407億3900万+1.68%-0.59
07/292,1792,1792,1462,152-1.24%187,7001388億400万+0.37%-0.58
07/282,1822,1932,1582,179-0.09%189,4001405億4550万+1.73%-0.59
07/272,2032,2032,1782,181-1.45%112,0001406億7450万+1.92%-0.59
07/262,2252,2282,2072,213-0.54%116,4001427億3850万+3.6%-0.6
07/252,2212,2352,2102,225-0.49%114,6001435億1250万+4.41%-0.6
07/222,2242,2442,2192,236+0.54%153,9001442億2200万+5.17%-0.61
07/212,1732,2292,1662,224+2.35%254,7001434億4800万+4.86%-0.6
07/202,1502,1802,1422,173+3.08%162,9001401億5850万+2.69%-0.59
07/192,1082,1152,0942,108+0.86%88,5001359億6600万-0.24%-0.57
07/152,0902,1052,0832,090+0.1%59,3001348億500万-1.14%-0.57
07/142,0812,1002,0752,088+0.14%68,3001346億7600万-1.32%-0.57
07/132,1002,1122,0852,085+0.29%69,5001344億8250万-1.6%-0.57
07/122,1002,1022,0712,079-1.89%98,2001340億9550万-2.12%-0.57
07/112,0922,1272,0922,119+2.02%113,9001366億7550万-0.42%-0.58
07/082,1012,1102,0752,077-1.19%191,5001339億6650万-2.44%-0.56
07/072,1062,1132,0852,102+0.29%103,6001355億7900万-1.36%-0.57
07/062,1082,1112,0852,096-1.96%119,0001351億9200万-1.6%-0.57
07/052,1832,1832,1292,138-0.79%129,5001379億100万+0.42%-0.58
07/042,1202,1552,1172,155+3.01%249,2001389億9750万+1.51%-0.59
07/012,1102,1372,0672,092-2.43%193,5001349億3400万-1.23%-0.57
06/302,1592,1822,1362,144-2.15%169,7001382億8800万+1.37%-0.58
06/292,1592,2022,1442,191+1.01%493,8001413億1950万+3.89%-0.59
06/282,1512,1742,1442,169+0.98%134,7001399億50万+3.24%-0.58
06/272,1762,1792,1322,148+0.56%121,1001385億4600万+2.53%-0.58
06/242,1222,1372,0922,136+1.04%161,8001377億7200万+2.25%-0.57
06/232,1072,1312,1042,114+0.09%137,9001363億5300万+1.54%-0.57
06/222,1192,1222,0972,112+0.72%132,0001362億2400万+1.69%-0.57
06/212,0882,1072,0802,097+0.77%157,0001352億5650万+1.26%-0.56
06/202,1152,1252,0742,081-0.53%180,9001342億2450万+0.73%-0.56
06/172,0792,1112,0792,092-1.55%243,2001349億3400万+1.5%-0.56
06/162,1142,1372,1142,125+1.53%168,4001370億6250万+3.61%-0.57
06/152,1032,1172,0932,093-0.48%161,0001349億9850万+2.7%-0.56
06/142,0952,1122,0722,103-0.47%152,9001356億4350万+3.7%-0.57
06/132,1202,1222,1012,113-1.35%174,4001362億8850万+4.76%-0.57
06/102,1622,1642,1362,142-1.83%232,4001381億5900万+6.83%-0.58
06/092,1782,1932,1652,182-0.5%181,9001407億3900万+9.43%-0.59
06/082,1902,2162,1782,193+0.78%267,5001414億4850万+10.7%-0.59
06/072,1552,1862,1552,176+1.3%169,4001403億5200万+10.63%-0.59
06/062,1382,1732,1372,148+1.18%258,1001385億4600万+9.98%-0.58
06/032,0902,1362,0752,123+2.31%260,4001369億3350万+9.43%-0.57
06/022,0792,1002,0552,075-0.38%156,5001338億3750万+7.57%-0.56
06/012,0012,0881,9982,083+4.67%270,9001343億5350万+8.49%-0.56
05/312,0372,0391,9851,990-2.21%273,3001283億5500万+4.13%-0.54
05/302,0152,0431,9982,035+1.8%376,1001334億7370万+6.82%-0.56
05/272,0152,0151,9811,999-0.1%152,1001311億1249万+5.38%-0.55
05/262,0282,0372,0012,001-0.1%128,3001312億4367万+5.87%-0.55
05/252,0072,0252,0012,003+0.15%148,7001313億7485万+6.43%-0.55
05/242,0192,0391,9872,000-0.74%291,8001311億7808万+6.67%-0.55
05/231,9832,0231,9692,015+2.91%236,0001321億6191万+7.87%-0.55
05/201,9651,9761,9411,958-0.81%169,2001284億2334万+5.33%-0.54
05/191,9351,9841,9311,974+0.41%128,0001294億7276万+6.47%-0.54
05/181,9741,9811,9581,966-0.1%169,1001289億4805万+6.33%-0.54
05/171,9601,9891,9401,968+0.41%213,3001290億7923万+6.72%-0.54
05/161,9861,9891,9021,960+6%407,1001285億5452万+6.58%-0.54
05/131,8011,8551,8001,849+2.27%139,9001212億7413万+0.65%-0.51
05/121,8451,8451,8051,808-1.15%103,5001185億8498万-1.63%-0.5
05/111,8191,8351,8091,829-0.16%94,9001199億6235万-0.6%-0.5
05/101,8201,8381,8031,832+0.27%98,8001201億5912万-0.49%-0.5
05/091,8321,8371,8211,827-1.14%85,5001198億3117万-0.87%-0.5
05/061,8481,8521,8311,848-0.65%112,5001212億854万+0.05%-0.51
05/021,8541,8761,8531,860+0.54%97,3001219億9561万+0.54%-0.51
04/281,8151,8541,8151,850+1.93%128,0001213億3972万-0.16%-0.51
04/271,8151,8341,8031,815-1.41%310,5001190億4411万-2.21%-0.5
04/261,8501,8551,8391,841+0.27%94,8001207億4942万-1.13%-0.5
04/251,8151,8381,8101,836-0.49%87,3001204億2148万-1.61%-0.5
04/221,8441,8571,8381,845-1.07%82,6001210億1178万-1.23%-0.51
04/211,8481,8721,8451,865+0.65%85,7001223億2356万-0.27%-0.51
04/201,8391,8661,8331,853+1.37%90,3001215億3649万-0.91%-0.51
04/191,8211,8371,8181,828+0.83%84,1001198億9676万-2.25%-0.5
04/181,7991,8141,7841,813+0.28%96,1001189億1293万-3%-0.5
04/151,8101,8191,7981,808-0.66%89,6001185億8498万-3.21%-0.5
04/141,8221,8351,8181,820-0.33%73,6001193億7205万-2.57%-0.5
04/131,8171,8291,8101,826+1.05%82,8001197億6559万-2.04%-0.5
04/121,8341,8421,8051,807-1.2%103,9001185億1939万-2.8%-0.5
04/111,8381,8461,8201,829-0.27%77,1001199億6235万-1.56%-0.5
04/081,8401,8461,8211,834-0.38%116,7001202億9030万-1.34%-0.5
04/071,8361,8441,8171,841-1.07%109,9001207億4942万-1.13%-0.5
04/061,8811,8841,8611,861-2.41%98,1001220億6120万-0.16%-0.51
04/051,8941,9131,8901,907+1.49%185,2001250億7830万+2.09%-0.52
04/041,8471,8831,8441,879+1.13%150,5001232億4180万+0.43%-0.51
04/011,8241,8651,8051,858+0.87%176,6001218億6444万-0.85%-0.51
03/311,8601,8661,8381,842-1.81%199,3001208億1501万-1.92%65.360.52
03/301,9241,9261,8621,876-3.1%171,3001230億4504万-0.42%67.350.54
03/291,9411,9411,9161,936+0.41%229,9001269億8038万+2.49%69.50.55
03/281,9261,9421,9121,928+0.52%126,1001264億5567万+1.85%69.210.55
03/251,9411,9431,9031,918-0.88%215,2001257億9978万+1.05%68.860.55
03/241,9461,9501,9111,935-1.78%155,1001269億1479万+1.57%69.470.55
03/231,9461,9771,9461,970+2.34%204,2001292億1041万+3.14%70.720.56
03/221,9111,9331,9101,925+2.01%191,0001262億5890万+0.57%69.110.55
03/181,9091,9121,8731,887-1.2%255,1001237億6652万-1.72%67.740.54
03/171,8901,9151,8811,910+2.58%183,9001252億7507万-0.98%68.570.54