株価チャート

2022/02/18~2022/07/15

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
07/15504506500502-1.38%7,995,4008310億3398万-5.46%117.470.59
07/14502510497509+0.79%9,869,9008426億2210万-4.5%119.110.6
07/13507512504505-0.98%11,013,5008360億31万-5.78%118.170.6
07/12518520510510-3.23%12,316,0008442億7755万-5.2%119.340.6
07/11530532526527+0.38%4,438,2008724億2013万-2.23%123.320.62
07/085285325255250%7,487,4008691億924万-2.78%122.850.62
07/07523527517525+1.94%7,184,9008691億924万-2.78%122.850.62
07/06515521511515-3.74%10,031,5008525億5478万-4.63%120.510.61
07/05535535531535+0.56%5,104,4008856億6370万-1.11%125.190.63
07/04535536530532+0.95%4,238,3008806億9736万-1.66%124.490.63
07/01533537525527-0.75%5,383,3008724億2013万-2.59%123.320.62
06/30538538528531-1.48%7,842,3008790億4191万-1.85%124.250.63
06/29545549538539-0.55%7,503,1008922億8548万-0.37%126.130.64
06/28536544534542+1.31%6,649,5008972億5182万+0.37%126.830.64
06/27536539534535+2.49%6,290,0008856億6370万-0.74%125.190.63
06/24521524517522-1.51%8,987,3008641億4290万-3.15%122.150.62
06/23535537527530-1.12%7,719,8008773億8647万-1.67%124.020.63
06/22545550536536-0.19%7,693,7008873億1915万-0.56%125.420.64
06/21538542533537+1.51%4,862,6008889億7459万-0.19%125.660.64
06/20540544525529-1.86%8,213,3008757億3102万-1.67%123.790.63
06/17540544537539-3.58%12,661,1008922億8548万+0.19%126.130.64
06/16558565555559+0.72%5,673,7009253億9441万+3.71%130.810.66
06/15556560553555+1.09%5,988,0009187億7262万+2.97%129.870.66
06/14540551540549-0.36%5,523,4009088億3995万+1.67%128.470.65
06/13550555548551-2.48%5,998,5009121億5084万+1.85%128.930.65
06/10566569562565-0.53%6,797,7009353億2709万+4.24%132.210.67
06/09575577565568+2.34%11,168,7009402億9342万+4.8%132.910.67
06/08554555549555+1.28%6,857,8009187億7262万+2.4%129.870.66
06/07547552546548+1.29%7,454,3009071億8450万+1.11%128.230.65
06/06533541533541+0.93%4,983,9008955億9638万0%126.590.64
06/03538538532536+0.75%6,785,0008873億1915万-0.92%125.420.64
06/02529533526532-2.03%8,984,8008806億9736万-1.66%124.490.63
06/01534543533543+2.26%6,781,9008989億727万+0.18%127.060.64
05/31531538529531+0.38%13,962,3008790億4191万-2.21%124.250.63
05/30525532522529+1.54%7,071,0008757億3102万-2.76%123.790.63
05/27529529520521-0.19%5,802,7008624億8745万-4.4%121.910.62
05/26520529520522+0.58%5,145,8008641億4290万-4.4%122.150.62
05/25523525518519-0.38%6,866,4008591億7656万-5.12%121.450.62
05/24532533521521-1.51%7,581,5008624億8745万-5.1%121.910.62
05/23531533527529+0.57%6,384,1008757億3102万-3.64%123.790.63
05/20518527517526+0.38%7,285,9008707億6468万-4.19%123.080.62
05/19511525511524-0.76%8,259,0008674億5379万-4.73%122.620.62
05/18534541526528-0.75%8,396,8008740億7558万-4%123.550.63
05/17521534521532+2.31%11,253,2008806億9736万-3.27%124.490.63
05/16531531517520-8.93%22,788,9008608億3201万-5.45%121.680.62
05/13569576567571+0.35%9,510,9009452億5976万+3.44%133.610.68
05/125895895685690%6,959,4009419億4887万+3.27%133.150.67
05/11570571562569-0.87%6,899,8009419億4887万+3.45%133.150.67
05/10570576564574-0.17%5,748,5009502億2610万+4.36%134.320.68
05/09577578572575-0.35%6,738,3009518億8155万+4.55%134.550.68
05/06562577560577+3.59%10,146,3009551億9244万+4.91%135.020.68
05/02547559545557+1.09%6,346,4009220億8352万+1.27%130.340.66
04/28537551536551+3.18%8,751,9009121億5084万-0.18%128.930.65
04/27532539530534-0.93%5,776,8008840億825万-3.44%124.960.63
04/26538542533539-0.74%7,779,1008922億8548万-2.88%126.130.64
04/25546549541543-2.34%7,650,4008989億727万-2.34%127.060.64
04/22558561553556-1.24%5,146,7009204億2807万-0.18%130.10.66
04/21560568560563+0.54%5,642,6009320億1619万+1.08%131.740.67
04/20557560554560+1.63%6,559,0009270億4985万+0.72%131.040.66
04/19547552543551+1.85%4,422,1009121億5084万-0.72%128.930.65
04/18544545534541-1.64%4,842,6008955億9638万-2.35%126.590.64
04/15550554547550-0.54%2,986,4009104億9539万-0.54%128.70.65
04/14544554543553+2.6%6,167,8009154億6173万+0.36%129.40.66
04/13538540532539+1.32%5,335,6008922億8548万-1.82%126.130.64
04/12536540531532-1.12%4,802,3008806億9736万-2.74%124.490.63
04/11541543536538+0.94%5,438,2008906億3004万-1.65%125.890.64
04/08537537527533+0.57%5,841,9008823億5281万-2.38%124.720.63
04/07529533524530-1.3%6,404,0008773億8647万-3.11%124.020.63
04/06542544536537-1.83%7,008,5008889億7459万-2.01%125.660.64
04/05554555545547-0.73%5,648,0009055億2905万-0.36%1280.65
04/04555556545551-1.25%6,433,3009121億5084万+0.36%128.930.65
04/01557562553558-0.71%5,261,6009237億3896万+1.64%130.570.66
03/31562569558562-0.71%8,066,8009303億6075万+2.37%5.670.75
03/30573575561566-3.25%8,995,9009369億8253万+3.28%5.710.76
03/29585591581585-0.17%10,030,4009684億3601万+6.75%5.90.79
03/28594595584586-0.85%7,254,7009700億9145万+7.13%5.910.79
03/25590595586591+1.03%9,711,3009783億6869万+8.24%5.960.79
03/24570585569585+1.92%7,794,6009684億3601万+7.34%5.90.79
03/23573577568574+0.17%7,960,7009502億2610万+5.51%5.790.77
03/22558575558573+3.24%10,752,9009485億7065万+5.33%5.780.77
03/18553558550555+0.18%9,213,0009187億7262万+2.02%5.60.74
03/17549554547554+2.03%7,417,6009171億1718万+1.65%5.590.74
03/16538546535543+1.5%7,147,6008989億727万-0.73%5.480.73
03/15529539529535+1.71%6,127,9008856億6370万-2.37%5.40.72
03/14517531517526+1.94%8,988,2008707億6468万-4.36%5.30.71
03/11508518508516-0.19%6,932,4008542億1022万-6.69%5.20.69
03/10510518507517+4.87%10,224,8008558億6567万-6.85%5.210.69
03/09498506490493+0.61%10,009,8008161億3496万-11.49%4.970.66
03/08511512488490-5.95%13,967,4008111億6862万-12.5%4.940.66
03/07518523508521-0.95%10,258,3008624億8745万-7.62%5.250.7
03/04546550521526-6.24%21,517,6008707億6468万-6.9%5.30.71
03/03564566558561+1.08%7,405,4009287億530万-1.06%5.660.75
03/02551558548555+0.36%7,335,7009187億7262万-2.12%5.60.74
03/01554565553553+0.55%5,712,2009154億6173万-2.64%5.580.74
02/285535565445500%12,026,4009104億9539万-3.51%5.550.74
02/25551554543550-0.72%9,175,8009104億9539万-3.68%5.550.74
02/24555563547554+1.09%11,468,8009171億1718万-3.15%5.590.74
02/22544552539548-0.18%7,654,1009071億8450万-4.53%5.530.74
02/21553553548549-1.96%5,685,5009088億3995万-4.52%5.540.74
02/18558564556560-0.53%4,585,4009270億4985万-2.95%5.650.75