株価チャート

2022/02/21～2022/07/26

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
07/261,6871,6871,6621,675+1.7%2,80047億151万+1.52%6.620.42
07/251,6701,6701,6331,647-1.38%70046億51万-0.24%6.470.41
07/221,6561,6701,6511,670+1.52%1,80046億6476万+0.91%6.560.42
07/211,6161,6501,6161,645+0.06%1,20045億9493万-0.78%6.460.41
07/201,6071,6471,6071,644+2.43%2,10045億9213万-1.14%6.460.41
07/151,6171,6261,6001,605-0.74%1,10044億8320万-3.89%6.310.4
07/141,6171,6171,6171,6170%60045億1672万-3.58%6.350.41
07/131,6171,6171,6171,6170%10045億1672万-4.04%6.350.41
07/121,6061,6401,6001,617+0.75%1,20045億1672万-4.43%6.350.41
07/111,6201,6201,6051,605-0.31%60044億8320万-5.53%6.310.4
07/081,6101,6111,6101,610+0.63%1,40044億9716万-5.63%6.330.4
07/071,5951,6001,5951,600-0.12%40044億6923万-6.6%6.290.4
07/061,6251,6251,6021,602-1.42%1,10044億7482万-6.91%6.30.4
07/051,5881,6251,5881,625+2.78%4,10045億3906万-5.85%6.390.41
07/041,5971,6071,5761,581+0.38%1,90044億1616万-8.61%6.210.4
07/011,6691,6691,5751,575-6.08%1,70043億9940万-9.27%6.190.4
06/301,6941,6941,6771,677-0.18%50046億8431万-3.73%6.590.42
06/291,7241,7241,6761,680-2.55%1,00046億9269万-3.61%6.60.42
06/281,7001,7241,7001,724+1.47%50048億1560万-1.15%6.780.43
06/271,6921,6991,6801,699+0.41%1,50047億4576万-2.52%6.680.43
06/241,6931,6931,6921,692-0.35%1,50047億2621万-3.04%6.650.42
06/231,6981,6981,6981,698-1.28%10047億4297万-2.75%6.670.43
06/221,7201,7201,7201,720-0.92%30048億442万-1.55%6.760.43
06/211,7001,7361,7001,736+2.72%4,30048億4912万-0.63%6.820.44
06/201,6901,6901,6901,6900%60047億2062万-3.26%6.640.42
06/171,7501,7501,6591,690-3.98%4,50047億2062万-3.32%6.640.42
06/161,7501,7601,7501,760+1.09%20049億1615万+0.86%6.920.44
06/151,7411,7411,7411,741-1.53%10048億6308万+0.06%6.840.44
06/141,7411,7681,7331,768-2.27%80049億3850万+1.96%6.950.44
06/131,7851,8091,7621,809+1.34%1,00050億5302万+4.93%7.110.45
06/101,8171,8171,7851,785-1.76%1,70049億8599万+4.2%7.010.45
06/091,8141,8171,8101,817+0.78%60050億7537万+6.69%7.140.46
06/081,7891,8161,7811,803+0.78%1,70050億3626万+6.56%7.090.45
06/071,7881,7891,7881,789+0.06%70049億9716万+6.36%7.030.45
06/061,7601,7881,7601,788+0.34%1,20049億9437万+6.87%7.030.45
06/031,7901,8001,7701,782-0.45%2,30049億7761万+7.03%70.45
06/021,7331,7901,7301,790+3.47%4,20049億9995万+8.16%7.030.45
06/011,7241,7301,7241,730-0.29%20048億3236万+5.04%6.80.43
05/311,7381,7501,7351,735+0.06%60048億4632万+5.73%6.820.44
05/301,7111,7451,7111,734+1.4%2,30048億4353万+6.06%6.810.44
05/271,7171,7171,7101,710-0.41%50047億7649万+5.04%6.720.43
05/261,7001,7171,6981,717+1%50047億9604万+5.86%6.750.43
05/251,6941,7001,6941,7000%50047億4856万+5.2%6.680.43
05/241,7031,7071,6991,700-1.73%2,20047億4856万+5.52%6.680.43
05/231,7201,7331,7201,730+0.58%1,20048億3236万+7.79%6.80.43
05/201,7281,7281,7161,720-0.06%1,20048億442万+7.57%6.760.43
05/191,7051,7221,7001,721-0.81%1,90048億722万+7.97%6.760.43
05/181,7211,7451,7201,735+0.58%1,10048億4632万+9.26%6.820.44
05/171,7111,7251,7111,7250%1,10048億1839万+9.04%6.780.43
05/161,7261,7691,7051,725+6.42%11,60048億1839万+9.38%6.780.43
05/131,6101,6211,5801,621+0.06%2,50045億2789万+3.12%6.370.41
05/121,5991,6221,5991,620+1.31%1,60045億2510万+3.12%6.370.41
05/111,5711,6001,5701,599+5.2%2,50044億6644万+1.78%6.280.4
05/101,5221,5221,5161,520-0.33%50042億4577万-3.25%5.970.38
05/091,5301,5301,5251,525-1.61%20042億5973万-3.17%5.990.38
05/061,5501,5501,5501,550+0.91%10043億2957万-1.77%6.090.39
05/021,5591,5751,5361,536-1.48%90042億9046万-2.85%6.040.39
04/281,5591,5591,5591,5590%40043億5471万-1.58%6.130.39
04/271,5421,5591,5401,559-1.45%60043億5471万-1.64%6.130.39
04/261,5411,5851,5411,582+2.66%1,00044億1895万-0.19%6.220.4
04/251,5451,5601,5411,541-2.78%30043億443万-2.65%6.060.39
04/211,5851,5851,5851,5850%10044億2733万+0.13%6.230.4
04/201,5851,5851,5851,5850%80044億2733万+0.25%6.230.4
04/191,5851,5851,5851,585+2.59%20044億2733万+0.38%6.230.4
04/181,5441,5451,5441,545-1.97%40043億1560万-1.9%6.070.39
04/141,5791,5791,5761,576+1.68%70044億219万+0.25%6.190.4
04/131,5781,5781,5501,550-1.9%40043億2957万-1.27%6.090.39
04/081,5621,5801,5611,580+1.61%30044億1336万+0.64%6.210.4
04/071,5751,5751,5551,555-1.89%1,40043億4353万-0.89%6.110.39
04/061,5841,5851,5801,5850%90044億2733万+1.02%6.230.4
04/051,5971,6031,5821,585+0.38%3,70044億2733万+1.02%6.230.4
04/041,5801,6001,5781,579-0.38%1,10044億1057万+0.77%6.210.4
04/011,5751,5981,5751,585-0.38%1,40044億2733万+1.21%6.230.4
03/311,5961,5961,5701,591-0.44%1,80044億4409万+1.73%4.350.45
03/301,6101,6101,5981,598-0.81%1,10044億6364万+2.24%4.370.45
03/291,6141,6271,6011,611-0.19%1,40044億9996万+3.07%4.410.45
03/281,6041,6141,6001,614+0.88%2,70045億834万+3.33%4.410.45
03/251,6121,6121,5901,600-1.23%90044億6923万+2.43%4.380.45
03/241,5861,6201,5831,620+0.93%60045億2510万+3.71%4.430.46
03/231,5881,6051,5881,605-0.31%1,50044億8320万+2.75%4.390.45
03/221,6271,6271,6071,610+0.06%1,40044億9716万+2.94%4.40.45
03/181,5921,6171,5921,609+1.45%80044億9437万+2.75%4.40.45
03/171,5821,5991,5791,586+1.47%2,60044億3012万+0.89%4.340.45
03/161,5411,5651,5411,563+1.63%40043億6588万-0.89%4.270.44
03/151,5271,5521,5141,538-0.06%1,40042億9605万-2.84%4.210.43
03/141,5291,5391,5271,539+1.12%50042億9884万-3.39%4.210.43
03/111,5161,5221,5161,522-1.1%20042億5135万-4.99%4.160.43
03/101,5101,5391,5101,539+3.99%70042億9884万-4.53%4.210.43
03/091,4671,5201,4641,480-0.13%1,50041億3404万-8.75%4.050.42
03/081,5101,5451,4811,482-2.11%6,00041億3962万-9.3%4.050.42
03/071,5581,5581,5141,514-2.82%2,40042億2901万-7.91%4.140.43
03/041,5581,6191,5391,558+0.45%2,80043億5191万-5.75%4.260.44
03/031,5571,5731,5501,5510%3,70043億3236万-6.68%4.240.44
03/021,5691,5791,5511,551-2.02%1,00043億3236万-7.13%4.240.44
03/011,5641,5991,5641,583+1.8%2,60044億2174万-5.83%4.330.45
02/281,5501,5681,5471,555+0.84%5,00043億4353万-8.04%4.250.44
02/251,5401,5591,5321,542-0.26%4,30043億722万-9.45%4.220.43
02/241,5651,5691,5461,546-1.53%2,10043億1839万-9.75%4.230.44
02/221,5851,5931,5701,570-1.07%3,40043億8543万-9.3%4.290.44
02/211,5961,5981,5871,587-0.56%2,80044億3292万-9.26%4.340.45