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
06/301,0231,028990993-2.93%86,800221億4449万-6.41%27.114.49
06/291,0161,0239971,023+1.99%110,300228億1350万-3.85%27.934.63
06/281,0051,0229921,003-1.86%58,900223億6749万-5.91%27.384.54
06/271,0231,0301,0031,022+1.79%82,900227億9120万-4.4%27.94.62
06/249701,0129681,004+7.15%104,000223億8979万-6.43%27.414.54
06/23934958931937-0.43%49,700208億9565万-12.92%25.584.24
06/22978978933941-2.59%64,700209億8486万-13.03%25.694.26
06/21953976952966+2.88%66,600215億4237万-11.29%26.374.37
06/209991,004931939-4.57%106,700209億4025万-14.17%25.634.25
06/171,0001,007980984-3.81%133,500219億4378万-10.55%26.864.45
06/161,0721,0721,0221,023-1.35%74,900228億1350万-7.34%27.934.63
06/151,0581,0741,0321,037-2.99%93,900231億2571万-6.15%28.314.69
06/141,0871,0941,0551,069-4.72%129,800238億3933万-3.52%29.184.84
06/131,1431,1571,1071,122-5.48%130,800250億2126万+0.99%30.635.08
06/101,1961,2081,1701,187-2.55%108,700264億7080万+6.84%32.415.37
06/091,1701,2361,1651,218+3.84%151,700271億6212万+9.83%33.255.51
06/081,1551,1831,1521,173+3.35%83,600261億5859万+5.96%32.025.31
06/071,1441,1551,1261,135-1.39%65,300253億1117万+2.62%30.995.13
06/061,0981,1511,0881,151+3.23%92,300256億6798万+3.97%31.425.21
06/031,0981,1191,0951,115+2.29%45,000248億6516万+0.81%30.445.04
06/021,1061,1061,0771,090-1.8%35,800243億764万-1.36%29.764.93
06/011,0961,1111,0851,110+0.18%61,200247億5366万+0.36%30.35.02
05/311,1131,1211,0921,108-0.63%62,400247億906万0%30.255.01
05/301,0751,1201,0571,115+5.99%181,000248億6516万+0.36%30.445.04
05/271,0911,0971,0481,052-2.23%77,200234億6022万-5.73%28.724.76
05/261,0581,1011,0581,076+1.22%73,700239億9544万-4.27%29.374.87
05/251,0941,0941,0611,063-2.92%76,100237億553万-6.01%29.024.81
05/241,1001,1151,0791,095-2.58%66,900244億1915万-4.03%29.894.95
05/231,0851,1241,0821,124+3.98%65,800250億6586万-2.18%30.695.08
05/201,0801,0821,0561,081+0.19%56,800241億694万-6.33%29.514.89
05/191,0681,0941,0651,079-2.79%60,600240億6234万-7.14%29.464.88
05/181,0971,1211,0941,110+1.19%68,300247億5366万-5.13%30.35.02
05/171,0801,1091,0731,097+0.73%92,700244億6375万-6.64%29.954.96
05/161,1391,1561,0751,089+0.37%144,300242億8534万-7.95%29.734.93
05/131,0491,0961,0431,085+4.83%123,600241億9614万-9.05%29.624.91
05/121,1001,1041,0351,035-8%133,200230億8111万-13.82%28.264.68
05/111,1111,1391,1041,125-0.97%56,400250億8817万-7.02%30.715.09
05/101,1071,1361,0951,136+1.88%66,300253億3347万-6.66%31.015.14
05/091,1271,1421,1131,115-2.28%71,700248億6516万-8.91%30.445.04
05/061,1501,1541,1221,141-2.48%79,200254億4498万-7.16%31.155.16
05/021,1421,1851,1421,170+1.56%110,400260億9169万-5.03%31.945.29
04/281,1481,1791,1361,152-0.86%71,700256億9028万-6.8%31.455.21
04/271,0991,1721,0831,162+2.92%210,600259億1329万-6.29%31.725.26
04/261,1021,1321,0941,129+3.48%87,700251億7737万-9.17%30.825.11
04/251,0871,1151,0771,091-1.27%92,400243億2995万-12.51%29.784.94
04/221,1201,1281,0881,105-4.58%177,100246億4215万-11.88%30.175
04/211,1771,1841,1481,158-2.2%98,500258億2409万-8.02%31.615.24
04/201,2571,2571,1841,184-4.44%195,500264億390万-6.11%32.325.36
04/191,2561,2671,2391,239-0.88%61,700276億3043万-1.74%33.825.6
04/181,2611,2611,2321,250-1.5%107,300278億7574万-0.71%34.135.65
04/151,2801,2891,2641,269-2.46%88,300282億9945万+1.04%34.645.74
04/141,3121,3361,2781,301-0.61%104,600290億1307万+3.83%35.525.89
04/131,2581,3161,2461,309+5.74%177,500291億9148万+5.06%35.745.92
04/121,2341,2701,2171,238-2.9%159,600276億813万+0.08%33.85.6
04/111,3191,3221,2731,275-1.09%279,600284億3325万+3.49%34.815.77
04/081,2451,2941,2451,289+4.12%169,300287億4546万+4.97%35.195.83
04/071,2671,2811,2381,238-4.55%157,600276億813万+1.06%33.85.6
04/061,3061,3241,2741,297-2.92%172,500289億2387万+5.96%35.415.87
04/051,3001,3601,2821,336+4.05%251,000297億9359万+9.42%36.476.04
04/041,2481,2841,2371,284+2.8%128,600286億3396万+5.77%35.055.81
04/011,2861,2871,2221,249-4.51%233,600278億5344万+3.48%34.15.65
03/311,2851,3101,2751,308+0.62%116,800291億6917万+9.18%35.715.92
03/301,2881,3001,2671,300+3.01%143,100289億9077万+9.52%35.495.88
03/291,2361,2621,2271,262+4.38%133,800281億4335万+7.22%34.455.71
03/281,2481,2481,2091,209-4.12%103,800269億6142万+3.25%33.015.47
03/251,2741,2781,2381,261+0.4%111,700281億2105万+8.15%34.435.7
03/241,2261,2591,2041,256+1.45%151,800280億954万+8.18%34.295.68
03/231,2431,2711,2361,238+1.14%134,000276億813万+7.09%33.85.6
03/221,2841,2871,2141,224-2.86%129,900272億9592万+6.25%33.425.54
03/181,2381,2651,2381,260+2.11%172,200280億9875万+9.57%34.45.7
03/171,2481,2651,2291,234+1.73%167,300275億1893万+7.68%33.695.58
03/161,2131,2191,1771,213+1.51%174,100270億5062万+6.31%33.125.49
03/151,1931,2041,1641,195+0.59%106,200266億4921万+5.01%32.635.41
03/141,1801,2091,1621,188+1.45%154,700264億9310万+4.49%32.435.37
03/111,1651,1861,1531,171-1.6%110,700261億1399万+3.08%31.975.3
03/101,1701,1961,1651,190+6.25%113,700265億3770万+4.57%32.495.38
03/091,1001,1391,0911,120+3.61%180,900249億7666万-1.32%30.585.07
03/081,0871,1351,0701,081-3.22%221,800241億694万-4.76%29.514.89
03/071,1451,1501,1051,117-5.34%158,600249億976万-1.5%30.55.05
03/041,1861,1961,1501,180-2.16%181,900263億1470万+4.24%32.225.34
03/031,2501,2541,1891,206-1.63%186,900268億9451万+6.63%32.935.46
03/021,1931,2321,1801,226-0.24%188,100273億4053万+8.78%33.475.55
03/011,1721,2321,1611,229+7.62%239,800274億743万+9.34%33.555.56
02/281,0981,1471,0771,142+2.98%205,800254億6728万+1.78%31.185.17
02/251,0831,1181,0671,109+7.05%316,600247億3136万-1.25%30.285.02
02/241,0821,1011,0191,036+1.37%412,600231億341万-7.83%28.284.69
02/221,0221,0561,0131,022-3.58%127,900227億9120万-9.72%27.94.62
02/211,0621,0781,0461,060-3.37%107,900236億3863万-6.94%28.944.8
02/181,0631,1041,0631,097-0.18%108,800244億6375万-4.28%29.954.96
02/171,1371,1471,0951,099-3.77%170,400245億835万-4.68%304.97
02/161,1591,1671,1271,142+1.06%84,300254億6728万-1.72%31.185.17
02/151,1191,1571,1061,130+1.07%133,600251億9967万-3.25%30.855.11
02/141,1281,1711,1051,118-5.65%244,200249億3206万-4.93%30.525.06
02/101,1811,2081,1661,185+2.95%146,500264億2620万+0.08%32.355.36
02/091,1331,1541,1111,151+3.23%92,800256億6798万-3.52%31.425.21
02/081,1351,1461,1101,115-1.85%100,000248億6516万-7.47%30.445.04
02/071,1691,1781,1261,136-2.49%91,300253億3347万-6.96%31.015.14
02/041,1391,1691,1261,165-0.34%106,500259億8019万-5.9%31.815.27
02/031,1861,2001,1481,169-3.87%182,100260億6939万-6.85%31.925.29
02/021,1561,2171,1421,216+7.04%196,800271億1752万-4.18%33.25.5