株価チャート

2022/01/27~2022/06/24

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
06/241,2761,2831,2601,277+0.24%59,600439億1726万-6.72%7.60.54
06/231,2511,2801,2491,274+1.51%53,500438億1408万-7.48%7.580.54
06/221,3001,3001,2551,255-2.94%79,500431億6066万-9.32%7.470.53
06/211,2741,3041,2721,293+2.95%77,400444億6751万-7.11%7.690.55
06/201,2751,2841,2461,256+0.88%131,900431億9505万-10.09%7.470.53
06/171,2501,2711,2381,245-4.08%325,400428億1675万-11.2%7.410.53
06/161,2921,3101,2871,298+2.53%83,200446億3947万-7.81%7.720.55
06/151,2961,3101,2591,266-2.69%110,100435億3896万-10.09%7.530.54
06/141,3131,3181,2901,301-2.77%146,100447億4264万-7.8%7.740.55
06/131,3471,3531,3191,338-2.69%132,700460億1511万-5.31%7.960.57
06/101,4191,4191,3681,375-3.78%178,900472億8757万-2.55%8.180.58
06/091,4191,4501,4141,429+0.63%94,400491億4468万+1.49%8.50.61
06/081,4511,4511,4121,420-1.93%167,300488億3517万+1.21%8.450.6
06/071,4901,4921,4451,448-2.75%131,600497億9811万+3.5%8.620.61
06/061,5001,5141,4801,489+1.15%352,100512億814万+7.05%8.860.63
06/031,4541,4721,4341,472+2.08%141,900506億2350万+6.59%8.760.62
06/021,4241,4461,4061,442+1.84%98,600495億9177万+5.1%8.580.61
06/011,4001,4261,3951,416-0.35%179,600486億9760万+3.58%8.420.6
05/311,4331,4421,4021,421-1.46%126,100488億6956万+4.26%8.450.6
05/301,4471,4521,4191,442-0.28%209,800495億9177万+6.11%8.580.61
05/271,4571,4641,4411,446+0.77%86,700497億2933万+6.87%8.60.61
05/261,3841,4491,3831,435+4.9%142,500493億5103万+6.53%8.540.61
05/251,3781,3961,3651,368-0.65%109,500470億4684万+1.94%8.140.58
05/241,4301,4361,3661,377-3.97%147,300473億5635万+2.68%8.190.58
05/231,4811,4811,4301,434-3.17%213,900493億1664万+7.17%8.530.61
05/201,4451,4851,4421,481+2.28%146,500509億3301万+11.1%8.810.63
05/191,3991,4541,3951,448-0.41%147,300497億9811万+9.2%8.620.61
05/181,4251,4611,4231,454+2.32%142,800500億446万+10.07%8.650.62
05/171,3801,4271,3661,421+3.35%139,400488億6956万+8.14%8.450.6
05/161,3941,4031,3601,375-1.36%151,100472億8757万+4.96%8.180.58
05/131,3181,4151,3181,394+5.77%257,200479億4100万+6.66%8.290.59
05/121,3541,3541,3111,318-1.2%140,600453億2729万+1.31%7.840.56
05/111,3501,3691,3201,334-1.19%151,300458億7754万+2.77%7.940.57
05/101,3111,3741,3001,350+4.01%602,700464億2780万+4.33%8.030.57
05/091,3081,3121,2801,298-0.15%143,700446億3947万+0.7%7.720.55
05/061,2901,3041,2791,300-0.08%94,800447億825万+1.09%7.730.55
05/021,2981,3081,2781,301+0.08%72,000447億4264万+1.4%7.740.55
04/281,2651,3001,2451,300+3.26%89,900447億825万+1.56%7.730.55
04/271,2181,2621,2101,259+1.45%134,400432億9822万-1.33%7.490.53
04/261,2501,2611,2411,241-0.72%49,000426億7918万-2.59%7.380.53
04/251,2651,2761,2501,250-4.14%52,000429億8870万-1.65%7.440.53
04/221,3191,3191,2951,304-1.51%50,500448億4581万+2.68%7.760.55
04/211,3061,3301,3061,324+0.3%72,200455億3363万+4.58%7.880.56
04/201,2961,3271,2931,320+1.85%60,100453億9607万+4.85%7.850.56
04/191,2861,3041,2731,296+0.62%73,500445億7069万+3.51%7.710.55
04/181,3151,3291,2831,288-2.79%214,100442億9556万+3.45%7.660.55
04/151,3151,3381,3131,325+0.08%83,500455億6802万+7.03%7.880.56
04/141,3101,3301,3061,324+1.22%75,300455億3363万+7.64%7.880.56
04/131,3021,3121,2901,3080%74,400449億8338万+7.39%7.780.55
04/121,3151,3281,3051,308-0.91%76,000449億8338万+8.19%7.780.55
04/111,3081,3331,3031,320+1.46%85,900453億9607万+9.82%7.850.56
04/081,3041,3061,2791,301+0.62%101,400447億4264万+8.69%7.740.55
04/071,3001,3071,2901,293-1.52%82,700444億6751万+8.29%7.690.55
04/061,2831,3251,2831,313+1.16%125,700451億5533万+10.06%7.810.56
04/051,2671,3041,2601,298+4.34%131,300446億3947万+8.98%7.720.55
04/041,2581,2691,2421,244-0.56%93,400427億8236万+4.54%7.40.53
04/011,2371,2541,2111,251+0.89%89,300430億2309万+5.21%7.440.53
03/311,2181,2571,2171,240+1.47%141,500426億4479万+4.55%175.520.53
03/301,2201,2271,2031,222-0.73%106,100420億2575万+3.04%172.790.53
03/291,2271,2371,2001,231+0.74%141,700423億3527万+3.79%174.060.53
03/281,2231,2411,2091,222+0.74%91,600420億2575万+2.95%172.790.53
03/251,2171,2201,1931,213+0.75%85,500417億1624万+2.1%171.510.52
03/241,1881,2041,1751,204-0.99%76,500414億672万+1.09%170.240.52
03/231,1871,2271,1821,216+3.93%121,100418億1941万+2.01%171.940.52
03/221,2171,2171,1591,170-2.9%116,100402億3742万-2.01%165.430.5
03/181,2001,2171,1961,205-0.33%140,500414億4111万+0.58%170.380.52
03/171,1881,2171,1801,209+5.87%132,000415億7867万+0.83%170.950.52
03/161,1651,1681,1361,142-0.78%127,300392億7448万-4.75%161.470.49
03/151,1251,1591,1201,151+2.4%61,800395億8400万-4.08%162.750.49
03/141,1101,1311,1071,124+1.26%73,000386億5544万-6.64%158.930.48
03/111,1191,1351,0961,110-2.29%124,400381億7397万-8.04%156.950.48
03/101,0771,1361,0711,136+10.94%196,300390億6813万-6.19%160.630.49
03/091,0651,0681,0241,024-3.94%245,200352億1634万-15.44%144.790.44
03/081,1101,1121,0591,066-5.91%250,200366億6076万-12.34%150.730.46
03/071,1721,1721,1171,133-5.43%218,700389億6496万-7.05%160.20.49
03/041,2431,2481,1981,198-3.7%90,100412億37万-1.56%169.390.52
03/031,2651,2651,2241,244-0.8%76,400427億8236万+2.47%175.90.53
03/021,2681,2781,2421,254-1.34%112,900431億2627万+3.64%177.310.54
03/011,2701,2841,2591,271+0.79%107,400437億1091万+5.48%179.710.55
02/281,2381,2671,2191,261+3.28%127,200433億6700万+5.17%178.30.54
02/251,1951,2221,1951,221+2.18%108,600419億9136万+2.26%172.640.53
02/241,2101,2161,1751,195-2.45%117,800410億9720万+0.5%168.970.51
02/221,2181,2271,2051,225-0.73%95,300421億2893万+3.29%173.210.53
02/211,2301,2381,2181,234-0.88%76,100424億3845万+4.31%174.480.53
02/181,2201,2481,2201,245-0.4%90,700428億1675万+5.6%176.040.54
02/171,2721,2791,2481,250-2.19%77,800429億8870万+6.29%176.740.54
02/161,2561,2791,2481,278+2.57%109,400439億5165万+8.95%180.70.55
02/151,2461,2581,2291,246-0.16%88,200428億5114万+6.68%176.180.54
02/141,2551,2591,2251,248-2.27%130,700429億1992万+7.22%176.460.54
02/101,2431,2791,2411,277+3.4%187,100439億1726万+10.09%180.560.55
02/091,2491,2601,2271,235+2.66%219,100424億7284万+6.65%174.620.53
02/081,1851,2031,1781,203+2.12%90,400413億7233万+3.98%170.10.52
02/071,2281,2281,1741,178-6.14%194,300405億1255万+1.82%166.560.51
02/041,2291,2781,2261,255+4.67%456,700431億6066万+8.47%177.450.54
02/031,1901,2111,1751,199+0.76%137,300412億3476万+3.99%169.530.52
02/021,1461,1901,1461,190+3.12%116,000409億2524万+3.39%168.260.51
02/011,1531,1621,1411,154+0.61%67,800396億8717万+0.44%163.170.5
01/311,1391,1581,1331,147+0.7%74,900394億4643万-0.26%162.180.49
01/281,1071,1391,1021,139+4.98%101,200391億7130万-1.04%161.050.49
01/271,1261,1261,0781,085-3.64%173,300373億1419万-5.65%153.410.47