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
07/29880890875890+1.14%10,50056億931万+5.2%-9.62
07/28877888873880+0.11%12,10055億4628万+4.51%-9.51
07/27889889873879-0.11%5,40055億3998万+4.64%-9.5
07/26887888880880-1.12%5,10055億4628万+5.14%-9.51
07/25898899878890+0.23%23,60056億931万+6.71%-9.62
07/22873890869888+1.72%30,10055億9670万+6.86%-9.6
07/21857873851873+1.87%22,40054億9955万+5.18%-9.43
07/20840860838857+2.63%18,70053億9875万+3.38%-9.26
07/19825839817835+1.46%11,40052億6016万+0.6%-9.02
07/15820844820823-0.36%13,60051億8457万-0.96%-8.89
07/14817832816826+0.36%11,00052億346万-0.84%-8.92
07/13823823806823+1.86%12,80051億8457万-2.14%-8.89
07/12801825801808-6.05%81,80050億9007万-4.49%-8.73
07/11835860835860+4.12%20,50054億1765万+1.06%-9.29
07/08825840825826-0.48%9,30052億346万-3.28%-8.92
07/07834845829830-0.48%5,20052億2866万-3.38%-8.97
07/06833849828834+1.21%15,10052億5386万-3.36%-9.01
07/058228338188240%14,40051億9087万-5.07%-8.9
07/04806827805824+2.74%10,10051億9087万-5.5%-8.9
07/01828839802802-1.72%12,60050億5227万-8.34%-8.67
06/30838842810816-2.86%13,60051億4047万-6.96%-8.82
06/29835847827840+0.24%10,10052億9166万-4.44%-9.08
06/28858858822838-1.87%19,40052億7906万-4.45%-9.05
06/27858858831854+0.83%13,00053億7985万-2.62%-9.23
06/24822854817847+5.22%23,60053億3576万-3.42%-9.15
06/23810820805805-1.83%10,20050億7117万-8.11%-8.7
06/22823823800820+1.49%17,70051億6567万-6.39%-8.86
06/21802830800808+1.13%22,30050億9007万-7.76%-8.73
06/20834840797799-2.92%25,80050億3338万-8.79%-8.63
06/17821843819823-3.18%24,60051億8457万-6.05%-8.89
06/16899899848850-0.93%34,30053億5466万-2.97%-9.18
06/15880903836858-3.38%82,90054億505万-1.72%-9.27
06/14808888804888+6.09%37,00055億9404万+1.95%-9.59
06/13873873825837-5.74%80,00052億7276万-3.68%-9.04
06/10878927852888-13.53%285,60055億9404万+2.54%-9.59
06/099431,0329421,027+9.84%164,90064億6968万+18.87%-11.1
06/08945952925935-0.11%26,00058億9012万+9.23%-10.1
06/07963963936936-0.43%31,30058億9642万+9.86%-10.11
06/069349529209400%31,00059億2162万+10.72%-10.16
06/03950952931940+0.53%21,60059億2162万+10.98%-10.16
06/02960966920935-4.1%50,90058億9012万+10.65%-10.1
06/01923986921975+6.79%91,60061億4211万+15.66%-10.53
05/319139198729130%41,90057億5153万+8.56%-9.86
05/30870925858913+8.3%58,40057億5153万+8.56%-9.86
05/27872880839843-1.75%39,40053億1056万0%-9.11
05/26809863801858+6.98%30,10054億505万+1.18%-9.27
05/25821821799802-3.49%16,40050億5227万-5.98%-8.67
05/24862876831831-4.04%23,00052億3496万-3.26%-8.98
05/23821866821866+5.48%23,10054億5545万+0.23%-9.36
05/20806822790821+2.24%18,90051億7197万-5.2%-8.87
05/19790820790803-2.07%12,10050億5857万-7.81%-8.68
05/18801828801820+2.76%22,20051億6567万-6.71%-8.86
05/17807813794798-1.12%21,90050億2708万-9.93%-8.62
05/16808823797807-0.12%19,50050億8377万-9.73%-8.72
05/13781814781808+4.12%18,80050億9007万-10.52%-8.73
05/12808808774776-4.2%28,30048億8848万-14.82%-8.38
05/11847847797810-5.15%37,00051億267万-12.05%-8.75
05/10749867720854+12.66%81,10053億7985万-8.07%-9.23
05/09816825754758-8.56%69,50047億7509万-18.93%-8.19
05/06831832811829-0.24%14,30052億2236万-12.28%-8.96
05/02840844808831-1.54%20,20052億3496万-12.62%-8.98
04/28862862842844-2.09%18,00053億1686万-11.9%-7.09
04/27879879854862-2.93%20,70054億3025万-10.58%-7.24
04/26873888861888+1.49%14,90055億9404万-8.45%-7.46
04/25864885852875-1.35%22,80055億1215万-10.35%-7.35
04/22913913858887-4.42%57,70055億8774万-9.67%-7.45
04/21919946911928+0.76%41,30058億4602万-6.26%-7.79
04/20945948921921-2.54%55,70058億193万-7.53%-7.73
04/19981989945945-3.96%135,50059億5312万-5.59%-7.93
04/18963989935984+0.92%205,40061億9880万-2.09%-8.26
04/15953981916975+2.2%110,50061億4211万-3.27%-8.19
04/14946963933954+1.06%109,70060億981万-5.73%-8.01
04/13913946913944+2.83%81,10059億4682万-7%-7.93
04/12950953907918-4.77%53,50057億8303万-9.91%-7.71
04/11981993957964-2.63%30,10060億7281万-5.86%-8.09
04/089951,007981990-0.2%28,80062億3660万-3.79%-8.31
04/071,0081,009986992-1.39%42,80062億4920万-4.15%-8.33
04/061,0091,0259981,006-3.08%55,00063億3739万-3.55%-8.45
04/051,0371,0811,0181,038+2.37%115,20065億3898万-1.05%-8.71
04/041,0051,0241,0021,014+1.1%55,80063億8779万-3.61%-8.51
04/011,0041,0169961,003-1.86%30,20063億1849万-4.84%-8.42
03/319981,0229971,022+1.39%31,20064億3819万-3.13%-8.58
03/301,0011,0219951,008+0.3%48,00063億4999万-4.45%-8.46
03/299741,0149741,005+2.97%48,70063億3109万-4.83%-8.44
03/289981,001974976-2.4%60,80061億4840万-7.66%-8.19
03/251,0071,0259991,000-1.09%60,80062億9960万-5.66%-8.4
03/241,0141,0299961,011-0.1%77,20063億6889万-5.16%-8.49
03/231,0471,0471,0121,012-0.98%67,90063億7519万-5.07%-8.5
03/221,0071,0481,0021,022-0.87%162,90064億3819万-4.13%-8.58
03/181,0201,0741,0151,031-5.41%265,50064億9488万-3.55%-8.66
03/171,0851,0941,0621,090+1.77%105,40068億6656万+1.21%-9.15
03/161,0651,0921,0541,071+1.13%54,20067億4687万-0.46%-8.99
03/151,0261,0591,0151,059+1.53%37,10066億7127万-1.03%-8.89
03/141,0401,0841,0321,043-0.57%48,80065億7048万-1.42%-8.76
03/111,0671,1011,0321,049-1.96%49,10066億828万+0.29%-8.81
03/101,0921,1201,0681,070+2.88%44,00067億4057万+3.28%-8.98
03/091,0341,0751,0271,040-0.29%54,00065億5158万+1.76%-8.73
03/081,0191,0741,0151,043+1.26%79,40065億7048万+3.27%-8.76
03/071,0531,0741,0171,030-5.59%132,30064億8858万+3.41%-8.65
03/041,1231,1301,0671,091-4.97%108,70068億7286万+10.99%-9.16