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
06/30229234226229-0.43%727,200169億7961万0%-1.94
06/29222230219230+3.6%1,262,000170億5376万+0.88%-1.94
06/28230230222222-4.72%1,485,100164億6058万-1.77%-1.88
06/27242242233233-0.85%776,600172億7620万+3.56%-1.97
06/24232239229235+3.98%1,076,100174億2449万+4.91%-1.99
06/23224235224226+0.44%938,700167億5717万+1.8%-1.91
06/22230231223225-2.17%765,800166億8303万+1.81%-1.9
06/21224233224230+2.68%792,200170億5376万+4.55%-1.94
06/20226229217224+0.45%824,500166億888万+2.75%-1.89
06/17221225218223-2.62%1,206,200165億3473万+3.24%-1.88
06/162322362292290%1,178,200169億7961万+7.01%-1.94
06/15219230219229+3.15%1,407,100169億7961万+9.05%-1.94
06/14213224211222+0.45%1,366,200164億6058万+6.73%-1.88
06/13237237220221-9.8%1,859,500163億8644万+7.8%-1.87
06/10238249236245+2.08%1,278,400181億6596万+21.29%-2.07
06/09240252237240+1.69%1,601,700177億9523万+20.6%-2.03
06/08239239231236-1.26%1,053,200174億9864万+20.41%-1.99
06/07253253238239-5.53%1,839,700177億2108万+23.83%-2.02
06/06221253221253+12.95%2,864,100187億5914万+33.86%-2.14
06/03232233219224-1.75%851,500166億888万+20.43%-1.89
06/02237237226228-1.72%1,440,200169億547万+24.59%-1.93
06/01221237221232+4.98%1,909,900172億205万+28.18%-1.96
05/31214223211221+2.79%1,273,300163億8644万+24.16%-1.87
05/30210219207215+4.88%1,445,300159億4156万+22.16%-1.82
05/272122172032050%1,298,500152億9万+17.82%-1.73
05/26196206195205+5.67%869,500152億9万+19.19%-1.73
05/25196197190194-1.52%510,900143億8447万+13.45%-1.64
05/24207207195197-2.96%839,700146億691万+15.88%-1.67
05/23194205194203+5.18%990,800150億5180万+20.12%-1.72
05/20187193183193+3.21%912,700143億1033万+14.88%-1.63
05/19190192186187-5.08%1,068,300138億6545万+11.98%-1.58
05/18193200191197+4.23%1,571,100146億691万+17.96%-1.67
05/17177191177189+6.78%2,103,300140億1374万+13.17%-1.6
05/16167183166177+11.32%2,274,800131億2398万+5.99%-1.5
05/13150162150159+6.71%1,174,500117億8934万-4.79%-1.34
05/12160160147149-6.88%1,096,400110億4787万-11.83%-1.26
05/11155162155160+3.23%785,000118億6348万-5.88%-1.35
05/101541561481550%1,161,900114億9275万-9.36%-1.31
05/09159160155155-1.9%440,800114億9275万-9.88%-1.31
05/06159160157158-1.25%478,200117億1519万-8.67%-1.34
05/02157161155160+1.27%377,500118億6348万-8.05%-1.35
04/28157159154158-1.25%702,700117億1519万-9.71%-1.34
04/27158160153160-1.84%933,800118億6348万-9.09%-1.35
04/26163163159163+3.16%570,900120億8592万-7.91%-1.38
04/25161162157158-3.07%777,000117億1519万-11.24%-1.34
04/22166167162163-4.68%691,000120億8592万-8.94%-1.38
04/21169171167171+1.18%461,300126億7910万-5%-1.45
04/20171173169169+1.2%532,500125億3080万-6.11%-1.43
04/19164168164167+1.83%458,400123億8251万-7.22%-1.41
04/18170170163164-3.53%605,500121億6007万-8.89%-1.39
04/15171172169170-1.16%407,800126億495万-5.56%-1.44
04/14176176169172-0.58%549,900127億5324万-4.97%-1.45
04/13172174170173+0.58%418,000128億2739万-4.42%-1.46
04/12176179170172-4.44%877,300127億5324万-4.97%-1.45
04/11182184178180-1.64%569,200133億4642万-0.55%-1.52
04/081841851791830%505,600135億6886万+1.1%-1.55
04/07185185181183-2.66%893,500135億6886万+1.1%-1.55
04/06194194186188-4.08%901,900139億3959万+3.87%-1.59
04/05191199191196+2.08%836,900145億3277万+7.69%-1.66
04/04183192182192+4.92%680,200142億3618万+5.49%-1.62
04/01181183177183-0.54%624,000135億6886万+1.1%-1.55
03/31181186180184-1.08%677,700136億4301万+1.66%-1.56
03/30183187182186+1.64%639,000137億9130万+2.76%-1.57
03/29179183176183+2.81%670,700135億6886万+1.1%-1.55
03/28184184178178-3.78%614,600131億9813万-1.66%-1.5
03/25187188182185+0.54%468,300137億1715万+1.65%-1.56
03/24180184178184-1.08%573,900136億4301万+1.1%-1.56
03/23180188180186+4.49%836,700137億9130万+1.64%-1.57
03/22184186177178-3.26%928,000131億9813万-2.73%-1.5
03/18181186181184+0.55%667,800136億4301万0%-1.56
03/17178185178183+5.17%1,435,500135億6886万-1.08%-1.55
03/16174175172174+2.96%724,000129億154万-6.45%-1.47
03/15170171168169-2.87%1,213,000125億3080万-9.63%-1.43
03/14174179173174+1.16%521,400129億154万-7.94%-1.47
03/11175177169172-4.97%602,900127億5324万-9.95%-1.45
03/10176181174181+7.1%721,100134億2057万-5.73%-1.53
03/09172172166169+0.6%812,900125億3080万-12.44%-1.43
03/08171176165168-4%1,153,500124億5666万-13.4%-1.42
03/07177178169175-3.85%1,030,300129億7569万-9.79%-1.48
03/04185186180182-3.19%713,100134億9471万-6.67%-1.54
03/03195197188188-2.08%716,000139億3959万-3.59%-1.59
03/02197198190192-4%658,700142億3618万-1.54%-1.62
03/01192200189200+6.38%646,500148億2936万+2.04%-1.69
02/28188190182188+2.17%652,400139億3959万-4.57%-1.59
02/25176184175184+4.55%964,200136億4301万-7.07%-1.56
02/24182182173176-4.35%1,258,100130億4983万-11.56%-1.49
02/22185191183184-2.65%928,900136億4301万-8.46%-1.56
02/21185190184189-0.53%576,100140億1374万-6.44%-1.6
02/18188192183190-1.04%791,100140億8789万-6.86%-1.61
02/17195196191192-1.54%504,200142億3618万-6.8%-1.62
02/16198200192195+1.04%698,100144億5862万-6.25%-1.65
02/15197201193193-3.02%1,088,000143億1033万-8.1%-1.63
02/14202204195199-5.24%1,232,500147億5521万-6.13%-1.68
02/10209213205210+1.45%619,200155億7082万-1.41%-1.77
02/09210211205207+0.49%471,000153億4838万-3.72%-1.75
02/08200208197206+1.48%665,200152億7424万-5.5%-1.74
02/07215215203203-5.14%665,400150億5180万-7.73%-1.72
02/04210214203214+0.94%1,041,700158億6741万-4.04%-1.81
02/03206214202212+1.44%857,000157億1912万-5.78%-1.79
02/02195212195209+8.29%1,331,100154億9668万-8.33%-1.77