株価チャート

2022/03/17~2022/08/12

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
08/124,3904,4504,3804,410+2.92%115,9002186億9400万+3.69%10.230.82
08/104,2554,2854,2154,285+1.06%160,6002124億9519万+1.11%9.940.79
08/094,2654,2854,2154,240-1.62%165,7002102億6362万+0.19%9.830.79
08/084,2454,3304,2254,310+0.94%306,1002137億3496万+1.96%100.8
08/054,2354,3004,2204,270-0.23%104,6002117億5134万+1.26%9.90.79
08/044,3054,3104,2604,280+0.12%73,2002122億4724万+1.69%9.930.79
08/034,2654,2854,2304,275+0.83%62,5002119億9929万+1.64%9.910.79
08/024,3404,3554,2104,240-2.86%109,4002102億6362万+0.76%9.830.79
08/014,2904,3804,2904,365+1.99%85,0002164億6243万+3.66%10.120.81
07/294,3504,3554,2654,280-1.27%122,9002122億4724万+1.78%9.930.79
07/284,3954,4104,2954,335-0.69%148,0002149億7472万+3.14%10.050.8
07/274,3454,3704,3104,365+0.92%89,5002164億6243万+3.88%10.120.81
07/264,3304,3504,3154,325+0.58%65,1002144億7881万+2.9%10.030.8
07/254,2904,3204,2754,300-0.81%96,9002132億3905万+2.41%9.970.8
07/224,3154,3554,3104,335-0.34%77,5002149億7472万+3.17%10.050.8
07/214,3254,3704,3004,350-0.23%120,6002157億1857万+3.33%10.090.81
07/204,2904,3754,2704,360+4.18%169,2002162億1448万+3.39%10.110.81
07/194,1304,2004,1304,185+1.33%135,6002075億3615万-0.95%9.710.78
07/154,1604,1904,1204,130-0.48%99,4002048億867万-2.62%9.580.77
07/144,0754,1504,0654,150+1.47%141,6002058億48万-2.63%9.620.77
07/134,1154,1354,0704,090+0.74%91,4002028億2505万-4.53%9.490.76
07/124,1454,1454,0554,060-2.52%154,6002013億3734万-5.73%9.420.75
07/114,1904,2104,1454,165+1.09%156,9002065億4434万-3.77%9.660.77
07/084,1404,1904,1204,120+0.61%176,9002043億1276万-5.11%9.560.76
07/074,0504,1304,0104,095+1.49%161,7002030億7300万-6.12%9.50.76
07/064,0554,1004,0304,035-2.54%98,5002000億9757万-7.73%9.360.75
07/054,1404,1804,1054,140+0.85%102,9002053億457万-5.67%9.60.77
07/044,1054,1654,0654,105+0.98%206,9002035億6891万-6.64%9.520.76
07/014,0954,2004,0104,0650%303,1002015億8529万-7.8%9.430.75
06/304,2104,2104,0654,065-3.67%262,5002015億8529万-7.97%9.430.75
06/294,2454,2704,2054,220-2.2%149,5002092億7181万-4.59%9.790.78
06/284,3054,3504,2754,315+0.12%98,8002139億8291万-2.46%10.010.8
06/274,3004,3204,2504,310+1.77%83,4002137億3496万-2.49%100.8
06/244,2204,2454,1654,235+0.12%146,4002100億1567万-4.14%9.820.79
06/234,2954,3154,2054,230-1.74%124,3002097億6772万-4.3%9.810.78
06/224,4204,4204,3054,305-1.71%74,3002134億8700万-2.65%9.980.8
06/214,3004,4004,2704,380+3.55%115,6002172億629万-0.99%10.160.81
06/204,4304,4404,2254,230-3.31%116,6002097億6772万-4.36%9.810.78
06/174,3554,3904,2954,375-3.53%226,6002169億5834万-1.2%10.150.81
06/164,6004,6454,5304,535+0.11%122,5002248億9281万+2.53%10.520.84
06/154,5254,5904,5254,530-0.55%161,3002246億4486万+2.7%10.510.84
06/144,4854,5704,4854,555-0.44%155,2002258億8462万+3.48%10.560.84
06/134,5404,5954,5104,575-2.14%157,2002268億7643万+4.19%10.610.85
06/104,6904,7304,6504,675-0.53%225,4002318億3548万+6.76%10.840.87
06/094,6854,7854,6554,700+0.86%281,4002330億7524万+7.72%10.90.87
06/084,6254,6754,5954,660+1.97%167,5002310億9162万+7.23%10.810.86
06/074,5604,6054,5254,570+1.11%141,4002266億2848万+5.52%10.60.85
06/064,5704,5704,5204,520-2.16%184,3002241億4896万+4.78%10.480.84
06/034,4354,6404,4254,620+5.36%325,6002291億800万+7.34%10.720.86
06/024,4154,4304,3604,385-1.02%101,8002174億5424万+2.14%10.170.81
06/014,3604,4504,3604,430+1.96%85,8002196億8581万+3.1%10.270.82
05/314,3554,3954,3404,345-1.14%204,0002154億7062万+1.09%10.080.81
05/304,3254,4054,3154,395+3.05%167,1002179億5015万+2.21%10.190.81
05/274,2804,3254,2504,265+0.95%99,1002115億338万-0.84%9.890.79
05/264,2054,2654,2004,2250%145,5002095億1976万-1.72%9.80.78
05/254,2454,2654,1804,225+0.24%148,9002095億1976万-1.81%9.80.78
05/244,2904,3254,2154,215-1.17%87,0002090億2386万-2.23%9.780.78
05/234,3454,3554,2654,265-0.35%87,8002115億338万-1.23%9.890.79
05/204,3054,3254,2304,2800%137,7002122億4724万-1.02%9.930.79
05/194,1904,2904,1604,280-1.72%138,2002122億4724万-1.18%9.930.79
05/184,4254,4604,3404,355-0.11%135,2002159億6653万+0.35%10.10.81
05/174,3604,4554,3104,360+0.23%210,5002162億1448万+0.32%10.110.81
05/164,3404,4204,3254,350+1.87%342,3002157億1857万-0.18%10.090.81
05/134,1954,2854,1904,270+1.07%114,1002117億5134万-2.42%9.90.79
05/124,2754,2854,2054,225-1.63%108,2002095億1976万-3.96%9.80.78
05/114,2304,3204,2154,295+0.23%174,4002129億9110万-2.94%9.960.8
05/104,2804,2954,1704,285+0.12%165,6002124億9519万-3.77%9.940.79
05/094,2904,3054,2504,2800%172,7002122億4724万-4.53%9.930.79
05/064,2154,3054,1954,280+0.47%180,3002122億4724万-5.27%9.930.79
05/024,2254,2954,2104,260-0.81%177,3002112億5543万-6.33%9.880.79
04/284,1554,3104,1554,295+3.74%280,0002129億9110万-6.26%9.960.8
04/274,1904,2054,0954,140-3.27%373,9002053億457万-10.25%9.60.77
04/264,3504,3654,2354,280-1.27%403,7002122億4724万-7.9%9.930.79
04/254,3604,4204,3254,335-3.24%182,1002149億7472万-7.17%10.050.8
04/224,4104,4954,4054,480+0.22%158,8002221億6534万-4.48%10.390.83
04/214,3904,4854,3854,470+1.59%182,7002216億6943万-4.95%10.370.83
04/204,4404,4654,3804,4000%283,8002181億9810万-6.56%10.20.82
04/194,2904,4254,2904,400+4.27%282,5002181億9810万-6.7%10.20.82
04/184,2554,2604,1204,220-2.43%282,0002092億7181万-10.61%9.790.78
04/154,3704,3754,3154,325-2.59%127,8002144億7881万-8.54%10.030.8
04/144,4604,5004,4254,440+1.14%161,1002201億8172万-6.25%10.30.82
04/134,4004,4154,3654,390-0.11%224,6002177億219万-7.19%10.180.81
04/124,4804,4804,3804,395-1.68%146,8002179億5015万-7%10.190.81
04/114,4954,5304,4404,470-0.67%159,7002216億6943万-5.42%10.370.83
04/084,5704,6404,4904,500-0.22%151,2002231億5715万-4.94%10.440.83
04/074,5504,5804,4854,510-3.01%165,0002236億5305万-4.87%10.460.84
04/064,7254,7654,6204,650-3.43%252,9002305億9572万-2%10.780.86
04/054,8454,8754,8154,815-0.52%137,3002387億7815万+1.39%11.170.89
04/044,8254,9104,7904,840-0.82%164,0002400億1791万+1.96%11.230.9
04/014,8904,9554,8554,880-2.2%137,4002420億153万+2.85%11.320.9
03/315,0105,0304,9654,990-0.99%133,8002474億5648万+5.36%12.831.02
03/305,1805,1804,9855,040-1.95%172,2002499億3600万+6.67%12.961.03
03/295,1005,1505,0905,140+2.19%148,3002548億9505万+8.92%13.221.05
03/285,1005,1005,0205,030-1.57%95,2002494億4010万+6.77%12.931.03
03/255,1405,1905,0805,110+0.79%158,2002534億734万+8.42%13.141.05
03/244,9705,0704,9355,070+1.6%244,5002514億2372万+7.48%13.041.04
03/234,9655,0104,9004,990+2.89%183,8002474億5648万+5.81%12.831.02
03/224,8854,9154,8404,850+0.31%121,7002405億1381万+2.75%12.470.99
03/184,7654,8804,7654,835+0.21%313,4002397億6996万+1.98%12.430.99
03/174,8054,8754,7754,825+4.55%258,4002392億7405万+1.41%12.410.99