株価チャート

2022/03/01~2022/07/26

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
07/26815818800811+0.5%158,100170億924万+9.3%23.513.1
07/25828829807807-2.54%240,300169億2535万+9.65%23.43.08
07/22812833812828+1.72%142,200173億6579万+13.42%24.013.16
07/21792818792814+2.52%148,700170億7216万+12.28%23.63.11
07/20797811791794+0.25%239,600166億5270万+10.28%23.023.03
07/19782792769792+1.41%143,800166億1075万+10.31%22.963.03
07/15778787770781+0.51%89,600163億8005万+9.08%22.642.98
07/14765781757777+2.51%110,900162億9616万+8.67%22.532.97
07/13763763752758-1.3%78,000158億9767万+6.16%21.982.9
07/12760785758768+2.4%357,600161億740万+7.56%22.272.93
07/11755756746750+1.35%83,700157億2988万+5.19%21.742.87
07/08738748727740+0.95%134,500155億2015万+3.79%21.452.83
07/07740742725733+0.27%111,600153億7334万+2.66%21.252.8
07/06719738718731+2.38%124,400153億3139万+2.38%21.192.79
07/05704720704714+1.85%84,500149億7485万-0.14%20.72.73
07/047037096987010%67,000147億219万-2.23%20.322.68
07/01704712693701-0.57%66,100147億219万-2.5%20.322.68
06/30711718705705-0.84%63,800147億8609万-2.22%20.442.69
06/29699711693711+0.71%76,000149億1193万-1.52%20.612.72
06/28697711697706+0.71%78,200148億706万-2.49%20.472.7
06/27710711698701-0.71%147,000147億219万-3.44%20.322.68
06/24679708679706+3.67%164,700148億706万-3.29%20.472.7
06/23663681663681+1.19%83,700142億8273万-6.97%19.742.6
06/226826846696730%99,300141億1495万-8.44%19.512.57
06/21657678650673+4.02%125,200141億1495万-8.81%19.512.57
06/20670672643647-3.14%190,800135億6964万-12.57%18.762.47
06/17674681658668-3.75%255,000140億1008万-10.34%19.372.55
06/16717719694694-1.7%206,300145億5538万-7.22%20.122.65
06/15724728705706-3.02%237,000148億706万-5.74%20.472.7
06/14733733715728-1.89%165,100152億6847万-3.06%21.112.78
06/13743749739742-2.5%77,200155億6210万-1.2%21.512.84
06/10750763746761-0.39%90,900159億6059万+1.33%22.062.91
06/09756770750764+0.92%80,400160億2351万+1.6%22.152.92
06/08740763736757+3.7%163,500158億7669万+0.66%21.952.89
06/07749749730730-3.05%160,400153億1042万-3.05%21.162.79
06/06750755746753-0.26%113,100157億9280万-0.13%21.832.88
06/03751758746755+1.62%87,300158億3475万+0.13%21.892.89
06/02758758740743-2.62%140,600155億8307万-1.59%21.542.84
06/01755767753763+1.19%151,000160億253万+0.93%22.122.92
05/317537647497540%104,200158億1377万-0.4%21.862.88
05/30749757741754+2.03%77,400158億1377万-0.53%21.862.88
05/27752754730739-1.34%147,300154億9918万-2.64%21.432.82
05/26743760743749+0.81%97,200157億891万-1.71%21.722.86
05/25763764743743-3.26%141,400155億8307万-2.88%21.542.84
05/24804804765768-2.66%347,600161億740万-0.13%22.272.93
05/23773789764789+3.82%161,300165億4783万+2.2%22.883.01
05/20744760742760+1.33%95,100159億3961万-1.68%22.032.9
05/19732761732750-1.32%137,300157億2988万-3.23%21.742.87
05/18732762730760+4.68%181,300159億3961万-2.44%22.032.9
05/17747751721726-4.72%239,800152億2652万-7.16%21.052.77
05/16745777733762+3.25%286,500159億8156万-3.18%22.092.91
05/13727738722738+2.36%176,100154億7820万-6.58%21.42.82
05/12749754719721-4.5%219,700151億2166万-9.08%20.92.76
05/11735760730755+2.86%148,700158億3475万-5.27%21.892.89
05/10738742714734-2%310,300153億9431万-8.14%21.282.8
05/09780793748749-3.35%432,100157億891万-6.72%21.722.86
05/06780780766775-0.26%106,400162億5421万-3.49%22.472.96
05/02783793774777+1.17%117,100162億9616万-3.24%22.532.97
04/28753768750768+1.86%86,000161億740万-4.36%22.272.93
04/27760764748754-2.58%137,900158億1377万-6.1%21.862.88
04/26765776763774+1.84%75,400162億2276万-3.73%22.432.96
04/25761769758760-1.94%134,000159億2932万-5.47%22.022.9
04/22770776755775-0.51%147,700162億4372万-3.73%22.452.96
04/21792796772779-0.38%105,400163億2444万-3.11%22.572.97
04/20805805782782-1.88%106,400163億8731万-2.74%22.652.99
04/19795804789797+0.13%130,100167億164万-0.62%23.093.04
04/18829832785796-3.28%319,100166億8069万-0.5%23.063.04
04/15835846822823-2.95%222,100172億4649万+3%23.843.14
04/14875905831848-1.4%1,036,100177億7038万+6.4%24.573.24
04/13809876806860+6.7%533,800180億2185万+8.45%24.913.28
04/12810830802806-1.1%123,900168億9024万+2.15%23.353.08
04/11853853815815-4.12%134,800170億7884万+3.43%23.613.11
04/08847853836850+2.04%123,400178億1229万+7.87%24.623.25
04/07822836813833+0.12%103,900174億5604万+5.84%24.133.18
04/06842853829832-2%100,400174億3509万+5.58%24.13.18
04/05838850823849+2.91%117,500177億9134万+7.6%24.593.24
04/04815835807825+2.1%221,300172億8840万+4.43%23.93.15
04/01819819798808-0.86%183,800169億3215万+2.15%23.413.08
03/318088258078150%148,700170億7884万+2.9%23.613.11
03/30785817780815+5.84%184,600170億7884万+2.64%23.613.11
03/29768779763770+1.58%175,200161億3584万-3.51%22.312.94
03/28794794753758-3.07%272,000158億8437万-5.72%21.962.89
03/25779791776782+0.26%82,700163億8731万-3.46%22.652.99
03/24778784769780+0.91%113,600163億4540万-4.53%22.62.98
03/23772780771773+1.05%83,000161億9871万-6.08%22.392.95
03/22786786759765-2.05%131,400160億3068万-7.94%22.162.92
03/18785794781781+1.43%80,700163億6596万-6.91%22.622.98
03/17769783767770+1.99%136,300161億3545万-9.09%22.312.94
03/16760771751755+1.07%101,500158億2113万-11.7%21.872.88
03/15754755740747-0.8%101,600156億5349万-13.44%21.642.85
03/14758771753753-0.66%131,500157億7922万-13.65%21.812.87
03/11776779751758-2.45%119,700158億8399万-13.96%21.962.89
03/10777786771777+3.05%100,500162億8214万-12.7%22.512.97
03/09761769750754-0.79%153,100158億17万-15.94%21.842.88
03/08758819758760-1.43%290,000159億2590万-16.02%22.022.9
03/07800800757771-5.05%272,400161億5641万-15.46%22.332.94
03/04838840802812-3.22%210,800170億1557万-11.64%23.523.1
03/03859865839839-1.41%99,400175億8136万-9.3%24.33.2
03/02859861843851-2.07%137,000178億3282万-8.59%24.653.25
03/01883883869869+1.05%119,700182億1001万-7.36%25.173.32