株価チャート

2022/03/04~2022/07/29

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
07/291,6501,6701,6461,648-0.24%27,000412億7008万+4.37%29.947.22
07/281,7171,7381,6471,652-2.71%49,200413億7025万+4.82%30.017.24
07/271,5851,6981,5801,698+7.13%69,900425億2221万+8.08%30.857.44
07/261,6031,6031,5781,585-1.31%10,700396億9240万+1.34%28.86.94
07/251,6691,6691,5951,606-2.25%19,300402億1829万+3.08%29.187.03
07/221,6111,6501,6061,643+1.67%28,400411億4487万+5.86%29.857.2
07/211,6231,6331,6081,616-0.55%19,100404億6872万+4.66%29.367.08
07/201,6791,6791,6241,625-1.52%27,800406億9410万+5.66%29.527.12
07/191,6501,6641,6271,650+0.18%33,000413億2017万+7.7%29.987.23
07/151,6351,6791,6351,647+3.26%61,700412億4504万+7.93%29.927.21
07/141,5551,6111,5331,595+2.18%53,400399億4283万+4.8%28.986.99
07/131,5301,5661,5191,561+2.76%27,200390億9138万+2.56%28.366.84
07/121,5321,5531,5131,519-3.37%34,300380億3960万+0.2%27.66.65
07/111,5331,5811,5331,572+2.54%28,500393億6685万+3.9%28.566.89
07/081,5231,5681,5201,533+0.72%36,500383億9019万+1.66%27.856.71
07/071,5301,5391,5081,522+0.13%20,700381億1472万+1.2%27.656.67
07/061,4761,5211,4761,520+2.01%25,900380億6464万+1.27%27.626.66
07/051,4911,5091,4591,490-0.07%29,300373億1336万-0.53%27.076.53
07/041,5111,5191,4871,491+0.68%19,100373億3840万-0.33%27.096.53
07/011,5121,5431,4601,481-4.45%39,300370億8798万-0.87%26.916.49
06/301,5391,5831,5291,550+4.17%44,900388億1591万+3.96%28.166.79
06/291,5751,5751,4881,488-6%78,800372億6328万+0.07%27.036.52
06/281,5851,5901,5631,583-1.19%21,300396億4232万+6.67%28.766.93
06/271,6011,6111,5731,602+0.63%20,700401億1812万+8.39%29.117.02
06/241,5711,6031,5541,592+1.4%46,500398億6770万+8.15%28.926.97
06/231,5471,5771,5341,570+2.61%24,200393億1676万+7.24%28.526.88
06/221,5481,5731,5231,5300%21,800383億1506万+5.15%27.86.7
06/211,4571,5361,4571,530+6.1%33,100383億1506万+5.59%27.86.7
06/201,4451,4661,4331,442+0.35%26,100361億1132万+0.07%26.26.32
06/171,4921,4921,4311,437-1.71%37,800359億8611万0%26.116.29
06/161,5191,5191,4461,462+0.55%15,000366億1217万+2.09%26.566.4
06/151,5021,5071,4341,454-1.22%21,400364億1183万+2.04%26.426.37
06/141,4491,4911,4411,472-2.39%32,600368億6260万+3.66%26.746.45
06/131,5161,5481,4951,508-2.65%34,200377億6413万+6.65%27.46.61
06/101,6211,6331,5461,549-3.07%82,900387億9087万+10.25%28.146.78
06/091,4121,5981,3881,598+13.82%241,600400億1795万+14.39%29.037
06/081,4241,4291,3641,404-3.44%173,000351億5970万+1.23%25.516.15
06/071,4561,4561,4211,454+0.48%99,700364億1183万+4.91%26.426.37
06/061,4021,4581,3791,447+2.33%53,200362億3653万+4.63%26.296.34
06/031,4721,4851,4071,414-3.68%46,400354億1013万+2.54%25.696.19
06/021,4411,4681,4231,468+1.87%27,400367億6243万+6.76%26.676.43
06/011,4181,4491,4181,441+1.19%11,100360億8628万+5.03%26.186.31
05/311,4581,4681,4171,424-1.18%25,600356億6055万+3.64%25.876.24
05/301,4641,5001,4411,441+1.19%81,000360億8628万+4.88%26.186.31
05/271,4581,4601,4141,424-1.04%17,600356億6055万+3.71%25.876.24
05/261,4401,4691,3801,439+1.48%31,300360億3619万+4.88%26.146.3
05/251,4671,4791,4131,418-1.66%28,700355億1030万+3.5%25.766.21
05/241,4431,4501,4171,442+0.56%19,800361億1132万+5.26%26.26.32
05/231,4131,4361,3991,434+2.94%38,300359億1098万+4.67%26.056.28
05/201,3491,3931,3411,393+3.11%25,000348億8424万+1.68%25.316.1
05/191,3361,3561,3181,351-1.96%26,200338億3245万-1.53%24.555.92
05/181,3341,3841,3341,378+3.61%26,200345億860万+0.07%25.046.04
05/171,3381,3471,3221,330-0.45%21,500333億656万-3.76%24.165.83
05/161,3301,3501,3071,336+0.45%22,700334億5681万-4.02%24.275.85
05/131,2781,3301,2781,330+3.83%21,900333億656万-5%24.165.83
05/121,3351,3351,2811,281-4.04%18,600320億7947万-8.96%23.275.61
05/111,2991,3491,2981,335+2.14%19,600334億3177万-5.79%24.255.85
05/101,2991,3111,2801,307+0.62%33,000327億3058万-8.35%23.755.72
05/091,3541,3541,2991,299-2.33%23,200325億3024万-9.41%23.65.69
05/061,3631,3631,3281,330-2.56%20,000333億656万-7.89%24.165.83
05/021,3811,3811,3481,365-1.16%18,200341億8305万-5.93%24.85.98
04/281,3881,3881,3641,381+1.4%33,600345億8373万-5.28%25.096.05
04/271,3311,3721,3301,362+0.89%55,500341億792万-6.97%24.755.97
04/261,3221,3581,3221,350+2.51%27,600338億741万-8.16%24.535.91
04/251,3691,3781,3161,317-5.79%36,500329億8100万-10.59%23.935.77
04/221,4561,4561,3981,398-5.67%36,500350億945万-5.54%25.46.12
04/211,4301,4861,4301,482+3.35%48,800371億1302万+0.14%26.936.49
04/201,4321,4461,4151,434+1.63%31,400359億1098万-2.78%26.056.28
04/191,4021,4111,3951,411+0.64%16,500353億3500万-4.01%25.646.18
04/181,3881,4191,3781,402+0.72%42,600351億962万-4.23%25.476.14
04/151,4161,4161,3661,392-0.78%19,200348億5919万-4.53%25.296.1
04/141,4421,4651,3971,403-2.7%31,400351億3466万-3.44%25.496.15
04/131,4441,4721,4261,442-0.28%31,100361億1132万-0.14%26.26.32
04/121,4281,4861,4251,446+1.26%48,100362億1149万+0.56%26.276.33
04/111,5171,5221,4001,428-4.61%56,000357億6072万-0.14%25.946.25
04/081,4961,5151,4491,497+0.54%36,900374億8866万+5.13%27.26.56
04/071,5351,5421,4771,489-5.22%43,100372億8832万+5.16%27.056.52
04/061,5371,5791,5201,571+2.21%33,500393億4181万+11.42%28.546.88
04/051,5181,5431,5081,537+1.72%30,100384億9036万+9.63%27.926.73
04/041,5201,5271,5001,511-1.63%28,900378億3925万+8.47%27.456.62
04/011,5251,5471,5131,536-0.78%28,900384億6532万+10.9%27.916.73
03/311,5091,5491,4961,548+1.84%43,500387億6583万+12.83%28.126.78
03/301,5261,5261,4931,520-1.23%35,100380億6464万+11.76%27.626.66
03/291,5401,5421,5111,539+1.72%43,600385億4045万+13.92%27.966.74
03/281,5231,5591,4971,513-1.24%26,500378億8934万+12.74%27.496.63
03/251,5471,5801,4991,532-0.13%51,800383億6515万+14.84%27.836.71
03/241,5021,5341,4921,534+1.46%23,900384億1523万+15.77%27.876.72
03/231,4551,5151,4521,512+4.93%38,500378億6430万+14.98%27.476.62
03/221,4801,4801,4131,441-2.11%49,000360億8628万+10.42%26.186.31
03/181,4461,4761,4101,472+3.95%70,300368億6260万+13.23%26.746.45
03/171,3651,4241,3651,416+5.75%58,900354億6021万+9.51%25.736.2
03/161,3361,3431,3001,339+2.21%38,000335億3194万+4.12%24.335.87
03/151,2771,3161,2691,310+2.75%28,000328億571万+2.1%23.85.74
03/141,2561,2821,2491,275+2.08%24,300319億2922万-0.55%23.165.58
03/111,2401,2701,2131,249-0.87%33,500312億7811万-2.57%22.695.47
03/101,1881,2601,1881,260+6.06%47,400315億5358万-1.87%22.895.52
03/091,2731,2961,1781,188-6.82%51,700297億5052万-7.4%21.585.2
03/081,2401,3201,2301,275+0.95%53,900319億2922万-0.86%23.165.58
03/071,2681,2971,2241,263-0.39%94,700316億2871万-1.48%22.955.53
03/041,3031,3201,2521,268-3.43%28,400317億5392万-0.94%23.045.55