株価チャート

2022/03/31~2022/08/25

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
08/254834864824830%18,200158億225万+0.42%1545.570.41
08/24480484479483+1.26%42,500158億225万+0.21%1545.570.41
08/23474481474477+0.63%36,800156億595万-1.04%1526.370.4
08/22470476470474+0.85%34,900155億780万-1.66%1516.770.4
08/19473475470470-0.63%36,400153億7693万-2.69%1503.970.4
08/18475476473473-0.84%24,800154億7508万-2.07%1513.570.4
08/17477482475477+0.42%39,700156億595万-1.24%1526.370.4
08/16477477475475-0.42%14,500155億4051万-1.66%1519.970.4
08/15475479475477+0.42%29,900156億595万-1.24%1526.370.4
08/12469476469475+1.5%40,900155億4051万-1.66%1519.970.4
08/10470477467468-0.43%33,900153億1149万-3.11%1497.570.39
08/09485486464470-1.67%89,400153億7693万-2.49%1503.970.4
08/084744864744780%33,300156億3866万-0.83%1529.570.4
08/05473479473478+1.06%37,100156億3866万-0.83%1529.570.4
08/04475478473473-0.42%34,100154億7508万-1.66%1513.570.4
08/03480483475475-1.04%29,700155億4051万-1.25%1519.970.4
08/02495495480480-3.23%45,300157億410万-0.21%1535.970.4
08/01490496490496+1.22%36,800162億2757万+3.12%1587.170.42
07/29497497490490-0.41%23,900160億3127万+2.08%1567.970.41
07/28499499490492-0.81%31,900160億9670万+2.71%1574.370.41
07/274964994914960%19,900162億2757万+3.77%1587.170.42
07/26491497490496+1.22%28,600162億2757万+3.98%1587.170.42
07/25497497488490-1.8%36,700160億3127万+2.94%1567.970.41
07/22496499488499+1.42%55,600163億2572万+5.05%1596.770.42
07/21490496487492+0.41%26,600160億9670万+3.8%1574.370.41
07/20491495489490+1.24%59,700160億3127万+3.59%1567.970.41
07/19486491482484-0.21%20,300158億3496万+2.54%1548.770.41
07/15484491479485+0.21%25,600158億6768万+2.75%1551.970.41
07/14480484478484+0.83%24,500158億3496万+2.54%1548.770.41
07/13473480473480+1.69%17,300157億410万+1.69%1535.970.4
07/12483483472472-2.28%38,500154億4236万0%1510.370.4
07/11479487479483+2.33%39,300158億225万+2.33%1545.570.41
07/08474482472472-0.63%56,700154億4236万0%1510.370.4
07/07469475466475+2.15%25,000155億4051万+0.64%1519.970.4
07/06461470460465-0.21%36,600152億1334万-1.27%1487.970.39
07/05468469464466-0.21%24,800152億4606万-1.27%1491.170.39
07/04464467462467+1.74%21,400152億7878万-1.06%1494.370.39
07/01462468459459-0.65%30,900150億1704万-2.96%1468.770.39
06/30481481462462-3.95%51,900151億1519万-2.12%1478.370.39
06/29475481467481+1.05%71,000157億3681万+1.91%1546.290.41
06/28470476466476+0.63%26,000155億7323万+1.28%1530.220.4
06/27470474470473+1.5%7,000154億7508万+0.85%1520.570.4
06/24471474464466-1.06%26,700152億4606万-0.43%1498.070.39
06/23478478469471-1.26%29,600154億964万+0.64%1514.140.4
06/22471483471477+1.71%16,500156億595万+2.14%1533.430.4
06/21459470459469+2.85%24,900153億4421万+0.64%1507.710.4
06/20470470456456-2.56%25,800149億1889万-2.15%1465.920.39
06/17466473462468-0.43%26,500153億1149万+0.43%1504.50.4
06/16479483470470-0.84%26,700153億7693万+0.86%1510.930.4
06/15473480473474+0.21%26,500155億780万+1.94%1523.790.4
06/14465480462473+0.42%50,400154億7508万+1.72%1520.570.4
06/13480480470471-3.88%44,700154億964万+1.51%1514.140.4
06/10484491477490+1.45%56,500160億3127万+5.6%1575.220.41
06/09482483479483+0.84%44,100158億225万+4.32%1552.720.41
06/08476482476479+0.63%34,500156億7138万+3.68%1539.860.41
06/07479483476476-0.21%30,200155億7323万+3.25%1530.220.4
06/06467483467477+1.27%41,800156億595万+3.92%1533.430.4
06/03472474470471+0.86%22,800154億964万+2.84%1514.140.4
06/02469469463467-0.43%44,200152億7878万+2.19%1501.280.39
06/01478479469469-1.88%37,700153億4421万+2.85%1507.710.4
05/31475481474478-0.42%36,900156億3866万+5.05%1536.650.4
05/30458480457480+5.49%92,500157億410万+5.73%1543.080.41
05/27451455448455+2.25%21,800148億8617万+0.44%1462.710.38
05/26447451445445-0.45%22,200145億5901万-1.55%1430.560.38
05/25444448439447+0.9%23,400146億2444万-1.11%1436.990.38
05/24456456438443-2.85%43,700144億9357万-1.99%1424.130.37
05/23455456448456+0.88%17,200149億1889万+0.66%1465.920.39
05/20449452446452+0.67%26,400147億8802万0%1453.060.38
05/19449453446449-1.75%20,900146億8987万-0.66%1443.420.38
05/18455458452457+0.44%15,000149億5161万+1.11%1469.140.39
05/17459460452455-0.22%15,400148億8617万+0.66%1462.710.38
05/16477477451456-3.18%36,000149億1889万+0.88%1465.920.39
05/13458476453471+2.84%46,100154億964万+4.2%1514.140.4
05/12464464452458-0.43%22,500149億8433万+1.55%1472.350.39
05/11455465455460-0.65%17,300150億4976万+2%1478.780.39
05/10461467453463-0.43%20,400151億4791万+2.66%1488.430.39
05/09470471464465-1.48%12,800152億1334万+2.88%1494.860.39
05/06458472456472+3.06%25,000154億4236万+4.42%1517.360.4
05/02441458441458+3.39%24,000149億8433万+1.1%1472.350.39
04/28438445435443+0.91%31,600144億9357万-2.42%1424.130.37
04/27432439427439+0.92%65,000143億6270万-3.52%1411.270.37
04/26442443435435-1.36%20,700142億3184万-4.81%1398.410.37
04/25446449441441-1.34%12,400144億2814万-3.92%1417.70.37
04/22456456447447-1.76%16,300146億2444万-2.83%1436.990.38
04/21450457450455+1.11%18,200148億8617万-1.3%1462.710.38
04/20451453449450+0.22%14,700147億2259万-2.39%1446.630.38
04/19444451442449+1.35%11,900146億8987万-2.81%1443.420.38
04/18440446437443+0.23%19,000144億9357万-4.11%1424.130.37
04/15451451442442-2%8,500144億6086万-4.33%1420.920.37
04/14445451445451+1.12%6,500147億5531万-2.38%1449.850.38
04/134454474414460%25,000145億9172万-3.25%1433.780.38
04/12445449443446-1.11%19,300145億9172万-3.04%1433.780.38
04/114514524464510%14,300147億5531万-1.96%1449.850.38
04/08450451446451+0.89%24,800147億5531万-1.96%1449.850.38
04/07450450442447-1.54%17,900146億2444万-2.83%1436.990.38
04/06459459454454-1.52%19,300148億5346万-1.3%1459.490.38
04/05464464456461+0.66%19,500150億8248万0%14820.39
04/044604604564580%11,000149億8433万-0.65%1472.350.39
04/01455460450458+0.44%18,000149億8433万-0.65%1472.350.39
03/31463467456456-3.39%36,300149億1889万-1.08%19.580.41