株価チャート

2022/02/17~2022/07/14

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
07/141,7571,7601,7291,759-0.28%89,300783億786万+4.58%23.84.04
07/131,7441,7641,7211,764+0.28%107,200785億3045万+5%23.874.05
07/121,8091,8091,7411,759-3.51%182,400783億786万+5.01%23.84.04
07/111,8551,8661,7961,823-1.19%135,000811億5704万+9.1%24.674.19
07/081,8591,8761,8111,845+0.65%240,500821億3644万+10.88%24.964.24
07/071,8071,8601,7851,833+2.12%297,100816億222万+10.69%24.84.21
07/061,7471,8031,7381,795+2.45%199,400799億1052万+8.99%24.294.12
07/051,7071,7591,7071,752+2.16%127,500779億9623万+6.83%23.74.02
07/041,6921,7181,6721,715+2.63%144,900763億4905万+4.89%23.23.94
07/011,6601,6871,6461,671-0.48%170,200743億9024万+2.33%22.613.84
06/301,7101,7181,6621,679-0.47%129,100747億4639万+3.13%22.723.86
06/291,6721,6901,6291,687+0.54%254,800751億254万+3.82%22.833.87
06/281,6601,6891,6601,678-0.83%181,100747億187万+3.58%22.73.85
06/271,6641,7081,6531,692+0.71%184,200753億2513万+4.7%22.893.89
06/241,5911,6901,5871,680+7.69%288,000747億9091万+4.09%22.733.86
06/231,5401,5991,5301,560+0.32%129,200694億4870万-3.11%21.113.58
06/221,5901,5911,5501,555-0.13%136,200692億2611万-3.36%21.043.57
06/211,5251,5681,5231,557+2.77%110,300693億1514万-3.35%21.073.58
06/201,5781,5781,4921,515-1.5%123,500674億4537万-5.96%20.53.48
06/171,5671,5671,5221,538-4.77%243,600684億6929万-4.77%20.813.53
06/161,6461,6571,6111,615+1.44%179,800718億9721万-0.06%21.853.71
06/151,6181,6371,5871,592-2.63%230,800708億7329万-1.18%21.543.66
06/141,6301,6571,6101,635-1.8%212,800727億8758万+1.49%22.123.76
06/131,6581,6901,6541,665-1.94%177,400741億2313万+3.48%22.533.82
06/101,6921,7121,6751,698+0.47%145,300755億9224万+5.07%22.973.9
06/091,6601,6961,6441,690+1.93%184,600752億3609万+3.81%22.873.88
06/081,6691,6691,6371,658+0.67%214,300738億1150万+1.1%22.433.81
06/071,6351,6751,6131,647-0.78%192,600733億2180万-0.48%22.283.78
06/061,6001,6761,5701,660+1.22%274,600739億54万-0.66%22.463.81
06/031,6351,6471,6121,640+1.99%217,600730億1017万-2.79%22.193.77
06/021,6281,6281,5901,608-0.25%108,600715億8558万-5.47%21.763.69
06/011,6211,6291,5941,612-0.43%196,900717億6366万-6.06%21.813.7
05/311,6761,6811,5941,619-3.4%416,600720億7528万-6.47%21.913.72
05/301,5961,6851,5871,676+7.71%479,800746億1283万-4.06%22.683.85
05/271,5861,5931,5431,556-1.58%253,400692億7063万-11.64%21.053.57
05/261,5681,6001,5551,581+0.32%177,800703億8359万-11.08%21.393.63
05/251,5901,6021,5511,576-0.13%137,000701億6099万-12.25%21.323.62
05/241,6201,6251,5781,578-3.72%171,500702億5003万-13.06%21.353.62
05/231,5901,6441,5671,639+4.13%151,800729億6565万-10.73%22.183.76
05/201,6201,6201,5421,574+1.81%220,500700億7196万-15.01%21.33.62
05/191,5651,6121,5391,546-3.01%319,300688億2544万-17.33%20.923.55
05/181,6141,6351,5721,594+2.51%257,200709億6232万-15.8%21.573.66
05/171,6351,6361,5391,555-4.89%355,400692億2611万-18.67%21.043.57
05/161,6071,6451,6001,635+5.35%230,800727億8758万-15.55%22.123.76
05/131,5131,5681,4931,552+4.58%368,000690億9255万-20.74%213.56
05/121,5751,5751,4801,484-6.9%529,800660億6530万-25.13%20.083.41
05/111,5811,6201,5561,5940%279,000709億6232万-20.58%21.573.66
05/101,6531,6531,5701,594-13.18%708,300709億6232万-21.44%21.573.66
05/091,9261,9481,8241,836-7.65%436,800817億3578万-10.44%24.844.22
05/061,9901,9971,9241,988-1%285,500885億257万-3.45%26.94.57
05/021,9922,0171,9662,008-0.35%170,700893億9294万-2.52%27.174.61
04/282,0252,0251,9752,015-1.85%116,000897億457万-2.33%27.264.63
04/272,0002,0571,9692,053-0.24%193,000913億9627万-0.53%27.784.72
04/262,0122,0662,0032,058+3.47%102,600916億1886万-0.19%27.854.73
04/251,9432,0001,9431,989+0.61%102,900885億4709万-3.35%26.914.57
04/221,9711,9861,9391,977-1.25%125,200880億1287万-3.84%26.754.54
04/212,0082,0301,9842,002-0.84%186,400891億2583万-2.48%27.094.6
04/202,0502,0752,0132,019-0.69%110,800898億8264万-1.37%27.324.64
04/191,9872,0401,9872,033+2.68%119,700905億590万-0.34%27.514.67
04/182,0002,0111,9701,980-2.08%124,300881億4643万-2.51%26.794.55
04/152,0352,0391,9732,022-1.27%98,900900億1620万0%27.364.64
04/142,0862,0972,0332,048-2.57%101,700911億7368万+1.74%27.714.7
04/132,0312,1032,0282,102+3.24%244,300935億7767万+5.15%28.444.83
04/121,9882,0541,9882,036-0.1%192,200906億3946万+2.57%27.554.68
04/112,1022,1092,0262,038-3.37%154,000907億2849万+3.19%27.574.68
04/082,1032,1192,0592,109+1.15%202,300938億8930万+7.27%28.544.84
04/072,0842,1072,0662,085-2.98%220,300928億2086万+6.49%28.214.79
04/062,1512,1632,1112,149-1.1%152,600956億7004万+10.15%29.084.94
04/052,1902,2082,1602,173+0.46%237,000967億3848万+11.84%29.44.99
04/042,1202,1692,1002,163+2.27%126,800962億9329万+12.25%29.274.97
04/012,1152,1192,0532,115-1.08%134,000941億5641万+10.79%28.624.86
03/312,0992,1652,0672,138+0.75%345,300951億8033万+13.24%35.985.01
03/302,0792,1222,0362,122+3.41%207,300944億6804万+13.78%35.714.98
03/292,0262,0581,9772,052+2.14%186,800913億5175万+11.4%34.534.81
03/282,0572,0572,0042,009-4.01%184,700894億3746万+10.2%33.814.71
03/252,0562,0982,0512,093+2.3%227,700931億7701万+15.89%35.224.91
03/242,0222,0582,0042,046+2.61%252,200910億8464万+14.49%34.434.8
03/231,9802,0131,9731,994+2.1%239,900887億6968万+12.66%33.564.68
03/221,9691,9691,9321,953+0.46%176,100869億4443万+11.41%32.874.58
03/181,8961,9531,8871,944+2.86%258,600865億4376万+11.72%32.724.56
03/171,9071,9151,8661,890+2.05%185,100841億3977万+9.63%31.814.43
03/161,8981,8981,8111,852+0.43%174,100824億4807万+8.3%31.174.34
03/151,8331,8791,8291,844+1.82%222,100820億9192万+8.6%31.034.33
03/141,8081,8421,8001,811+2.61%152,000806億2282万+7.29%30.484.25
03/111,7631,7731,7341,765-2%154,100785億7497万+5.18%29.74.14
03/101,7851,8091,7631,801+6.38%191,300801億7763万+7.78%30.314.22
03/091,7581,7581,6731,693-3.7%188,700753億6965万+2.23%28.493.97
03/081,7451,8171,7451,758-0.68%252,900782億6334万+6.35%29.594.12
03/071,7711,7861,7321,770-3.38%225,800787億9756万+7.47%29.794.15
03/041,8641,8741,8071,832-3.73%210,000815億5770万+11.71%30.834.3
03/031,9201,9221,8731,9030%240,100847億1851万+16.46%32.034.46
03/021,9171,9671,8911,903-2.01%348,400847億1851万+17.04%32.034.46
03/011,8501,9571,8381,942+8.67%606,800864億5473万+20.02%32.684.56
02/281,7131,8021,7031,787+4.26%370,900795億5438万+11.48%30.084.19
02/251,6331,7281,6141,714+8.28%492,700763億453万+7.53%28.854.02
02/241,5461,5851,5291,583+1.67%230,300704億7262万-0.25%26.643.71
02/221,5471,5811,5331,5570%125,000693億1514万-1.89%26.23.65
02/211,5291,5571,4981,557-0.7%168,200693億1514万-1.83%26.23.65
02/181,5741,5821,5191,568-1.57%201,300698億485万-1.07%26.393.68
02/171,6081,6241,5811,593-1.55%146,200709億1781万+0.5%26.813.74