株価チャート

2022/03/28～2022/08/22

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
08/22257257249251-1.95%52,10039億5663万-1.57%-4.13
08/19260262255256-0.39%51,60040億3545万+0.39%-4.22
08/18255260251257+0.78%72,50040億5122万+1.18%-4.23
08/17248257248255+2.82%165,10040億1969万+0.39%-4.2
08/16242253242248+2.9%107,30039億934万-1.98%-4.08
08/15241245239241-0.41%93,10037億9900万-4.74%-3.97
08/12257258231242-3.97%252,00038億1476万-4.35%-3.99
08/10257257250252-1.95%87,40039億7240万-0.79%-4.15
08/09259259255257-0.77%79,40040億5122万+1.18%-4.23
08/08263263255259-2.63%81,20040億8274万+2.37%-4.27
08/05270271263266-1.48%89,60041億9309万+5.14%-4.38
08/04261271258270+3.05%173,40042億5614万+7.14%-4.45
08/03265266259262-0.38%89,20041億3003万+3.97%-4.32
08/02260264257263+1.15%57,00041億4580万+4.78%-4.33
08/01257263255260+1.17%131,00040億9851万+3.59%-4.28
07/29260266255257-1.53%258,20040億5122万+2.39%-4.23
07/28270288259261-1.14%775,20041億948万+4.4%-4.29
07/27258292253264+4.76%2,379,20041億5671万+6.02%-4.34
07/26252253250252+0.8%35,20039億6777万+1.61%-4.15
07/25256256250250-2.34%79,40039億3628万+0.81%-4.11
07/22254258251256+0.79%97,00040億3075万+3.64%-4.21
07/21251258251254+1.6%113,70039億9926万+2.83%-4.18
07/20249255249250+0.4%145,90039億3628万+1.63%-4.11
07/19248250245249+1.63%33,30039億2054万+0.81%-4.1
07/15248248244245+0.41%29,00038億5756万-0.81%-4.03
07/142442502422440%60,60038億4181万-1.61%-4.01
07/13243244241244+0.41%24,70038億4181万-2.4%-4.01
07/12244246241243-0.82%63,70038億2606万-3.57%-4
07/11252252244245-0.81%88,40038億5756万-3.92%-4.03
07/08252253247247+0.82%100,70038億8905万-3.14%-4.06
07/07247251245245-1.21%46,60038億5756万-3.54%-4.03
07/062492542482480%58,40039億479万-2.36%-4.08
07/05250251246248+1.64%47,70039億479万-2.36%-4.08
07/04248253244244-0.81%85,40038億4181万-3.56%-4.01
07/01256257242246-3.91%149,20038億7330万-2.77%-4.05
06/302582642542560%165,80040億3075万+1.59%-4.21
06/29254257251256-0.39%111,70040億3075万+1.99%-4.21
06/28256261251257+0.39%236,60040億4650万+2.8%-4.23
06/27258265249256+2.4%677,20040億3075万+2.4%-4.21
06/24239261236250+5.93%995,00039億3628万+0.4%-4.11
06/23239254235236-1.26%224,50037億1585万-5.22%-3.88
06/22245245238239-1.65%68,90037億6308万-4.02%-3.93
06/21240245237243+2.53%154,10038億2606万-2.41%-4
06/20242244236237-1.66%88,90037億3159万-4.82%-3.9
06/17240245237241-0.82%155,00037億9457万-3.21%-3.96
06/16248265242243-1.22%462,40038億2606万-2.41%-4
06/15251258245246-3.91%438,60038億7330万-1.6%-4.05
06/14258271253256+0.39%905,90040億3075万+1.99%-4.21
06/13266266255255-6.25%400,00040億1501万+1.19%-4.2
06/10283284271272-4.56%898,90042億8267万+7.51%-4.47
06/09310324279285-5%2,442,30044億8736万+12.65%-4.69
06/08334336289300-5.96%5,672,70047億2354万+19.05%-4.94
06/07247319241319+33.47%8,168,00050億2270万+27.09%-5.25
06/06238244234239-0.42%86,00037億6308万-4.4%-3.93
06/03240247239240+0.42%56,10037億7883万-4.76%-3.95
06/02241244236239-2.85%72,60037億6308万-5.91%-3.93
06/01238250235246+4.68%101,80038億7330万-4.28%-4.05
05/31235245233235+0.86%129,30037億10万-9.62%-3.87
05/30235238230233+1.75%119,00036億6861万-11.41%-3.83
05/272332332252290%44,90036億563万-14.23%-3.77
05/26232234226229-2.14%64,50036億563万-15.5%-3.77
05/25239239228234-2.09%84,60036億8436万-14.6%-3.85
05/24249249239239-3.63%47,10037億6308万-14.03%-3.93
05/23236251236248+5.53%65,40039億479万-11.74%-4.08
05/20240241235235-0.42%46,60037億10万-17.54%-3.87
05/19240246236236-3.67%53,90037億1585万-18.34%-3.88
05/18240254237245+2.08%99,90038億5756万-16.38%-4.03
05/17236256231240+1.69%190,30037億7883万-19.73%-3.95
05/16245249233236-6.72%152,10037億1585万-23.13%-3.88
05/13257257248253-0.39%156,00039億8352万-18.91%-4.16
05/12268268254254-6.62%302,10039億9926万-19.62%-4.18
05/11287288269272-3.55%90,80042億8267万-13.92%-4.47
05/10271309266282+2.55%323,30044億4013万-10.76%-4.64
05/092742782682750%54,50043億2991万-12.7%-4.52
05/06280282270275-0.36%36,00043億2991万-12.42%-4.52
05/02275279271276-0.72%43,80043億4565万-11.82%-4.54
04/28289289277278-2.11%39,70043億7715万-10.9%-4.57
04/27293293277284-4.05%115,50044億7162万-8.68%-4.67
04/26296302290296+1.02%74,40046億6056万-4.52%-4.87
04/25313313293293-5.48%115,70046億1332万-4.87%-4.82
04/223073143033100%111,50048億8099万+0.98%-5.1
04/21316319306310-2.52%173,00048億8099万+1.97%-5.1
04/20332348314318-6.19%422,20050億695万+5.3%-5.23
04/19330358328339+7.96%1,552,50053億3760万+13.38%-5.58
04/18311323302314+0.32%295,10049億4397万+6.44%-5.17
04/15319328313313-2.19%160,40049億2823万+7.19%-5.15
04/14333336315320-3.32%323,80050億3844万+10.73%-5.26
04/13330346327331-1.78%404,40052億1164万+15.73%-5.45
04/12337379331337-0.88%1,436,80053億611万+19.5%-5.54
04/11345408326340-1.73%3,649,80053億5334万+22.3%-5.59
04/08365389341346-7.24%913,70054億4781万+25.82%-5.69
04/07419419372373-14.84%1,630,90058億7293万+37.13%-6.14
04/06380454380438+15.87%4,619,20068億9637万+63.43%-7.21
04/05404420372378+11.18%5,372,30059億5166万+44.27%-6.22
04/04265340263340+30.77%910,20053億5334万+32.3%-5.59
04/01258267256260-1.14%47,80040億9373万+2.36%-4.28
03/31257266252263+2.33%20,00041億4097万+3.54%-3.48
03/30255259253257+1.98%22,10040億4650万+1.58%-3.4
03/29242259242252+1.61%25,90039億6777万-0.79%-3.34
03/28256257246248-3.5%46,20039億479万-2.75%-3.29