株価チャート

2022/02/09～2022/07/07

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
07/071,3871,3901,3761,3840%10,700284億2929万-1.91%11.20.82
07/061,3661,3871,3661,384+0.58%17,300284億2929万-1.98%11.20.82
07/051,3921,3921,3691,376-1.01%17,000282億6496万-2.62%11.140.81
07/041,3731,3931,3651,390+1.31%12,800285億5254万-1.77%11.250.82
07/011,3751,3821,3611,372+0.15%16,900281億8280万-3.11%11.110.81
06/301,3921,4051,3701,370-1.72%24,300281億4171万-3.32%11.090.81
06/291,4001,4191,3901,394-3.8%49,200286億3471万-1.76%11.250.82
06/281,4261,4501,4261,449+0.98%31,400297億6448万+2.11%11.690.85
06/271,4611,4681,4281,435-0.97%24,400294億7690万+1.27%11.580.85
06/241,4371,4501,4311,449+2.04%29,200297億6448万+2.33%11.690.85
06/231,4341,4351,4151,4200%19,900291億6878万+0.42%11.460.84
06/221,4041,4241,4041,420+1.21%24,100291億6878万+0.57%11.460.84
06/211,4001,4131,3971,403+1.08%16,300288億1958万-0.5%11.320.83
06/201,3931,4041,3751,388-0.22%18,700285億1146万-1.42%11.20.82
06/171,4071,4071,3891,391-2.04%24,200285億7308万-1%11.220.82
06/161,4071,4271,4071,420+2.01%21,800291億6878万+1.21%11.460.84
06/151,4321,4351,3921,392-2.66%36,100285億9362万-0.5%11.230.82
06/141,4421,4421,4161,430-1.31%42,200293億7420万+2.29%11.540.84
06/131,4361,4491,4201,449+0.21%34,600297億6448万+3.87%11.690.85
06/101,4291,4471,4151,446+0.49%28,200297億286万+3.95%11.670.85
06/091,4371,4461,4291,4390%31,800295億5907万+3.67%11.610.85
06/081,4271,4431,4201,439+1.34%23,100295億5907万+3.82%11.610.85
06/071,4131,4261,4061,420+0.71%33,300291億6878万+2.75%11.460.84
06/061,3991,4161,3921,410+0.5%23,700289億6337万+2.32%11.370.83
06/031,4141,4251,4001,403-0.78%19,200288億1958万+1.96%11.320.83
06/021,4011,4251,3911,414-0.07%37,100290億4553万+2.99%11.410.83
06/011,4041,4181,3991,415+0.35%42,600290億6608万+3.28%11.420.83
05/311,4141,4201,4041,410-0.28%17,600289億6337万+3.15%11.370.83
05/301,4331,4391,4081,414-0.07%57,600290億4553万+3.59%11.410.83
05/271,4251,4251,4051,415+0.21%16,200290億6608万+3.89%11.420.83
05/261,4001,4121,3991,412+1.07%20,600290億445万+3.9%11.390.83
05/251,3861,4091,3771,397+0.87%24,200286億9633万+3.02%11.270.82
05/241,4251,4251,3821,385-2.74%24,500284億4983万+2.21%11.170.82
05/231,4101,4241,4101,424+1.93%23,200292億5095万+5.17%11.490.84
05/201,3791,3991,3731,397+1.97%38,200286億9633万+3.4%11.270.82
05/191,3581,3701,3481,370+0.37%18,200281億4171万+1.48%11.050.81
05/181,3521,3651,3501,365+1.26%15,800280億3901万+1.04%11.010.81
05/171,3311,3511,3281,348+1.28%22,000276億8980万-0.3%10.870.8
05/161,3521,3591,3261,331+0.08%20,000273億4060万-1.7%10.740.79
05/131,3171,3341,3171,330+0.83%23,200273億2006万-2.06%10.730.78
05/121,3661,3671,3191,319-3.44%15,300270億9410万-3.09%10.640.78
05/111,3481,3731,3451,366+0.66%17,400280億5955万+0.07%11.020.81
05/101,3411,3661,3331,357+0.67%13,300278億7467万-0.73%10.950.8
05/091,3801,3801,3481,348-2.32%15,500276億8980万-1.68%10.870.8
05/061,3841,3841,3691,380+0.29%12,900283億4713万+0.44%11.130.81
05/021,3621,3831,3581,376+1.55%17,600282億6496万0%11.10.81
04/281,3161,3601,3101,355+4.07%30,100278億3359万-1.67%10.930.8
04/271,3261,3431,3021,302-4.62%80,100267億4490万-5.79%10.50.77
04/261,3341,3711,3341,365+2.55%17,100280億3901万-1.59%11.010.81
04/251,3351,3441,3281,331-0.45%11,500273億4060万-4.24%10.740.79
04/221,3321,3431,3291,337-0.82%9,600274億6385万-3.95%10.790.79
04/211,3441,3501,3381,348+0.15%14,400276億8980万-3.3%10.870.8
04/201,3491,3561,3461,346+0.37%12,200276億4872万-3.51%10.860.79
04/191,3441,3511,3331,3410%8,800275億4601万-4.01%10.820.79
04/181,3381,3481,3251,341-0.74%11,000275億4601万-4.08%10.820.79
04/151,3611,3611,3451,351-1.31%13,700277億5143万-3.5%10.90.8
04/141,3651,3731,3601,369+0.37%6,500281億2117万-2.21%11.040.81
04/131,3461,3661,3441,364+1.19%18,600280億1846万-2.43%110.8
04/121,3591,3711,3481,348-1.68%19,800276億8980万-3.37%10.870.8
04/111,3801,3821,3561,371-1.15%27,600281億6225万-1.65%11.060.81
04/081,3771,3921,3751,387+0.51%20,500284億9092万-0.29%11.190.82
04/071,3921,3971,3741,380-1.78%20,300283億4713万-0.58%11.130.81
04/061,4301,4301,4051,405-1.75%12,400288億6066万+1.37%11.330.83
04/051,4261,4371,4191,430+0.85%16,400293億7420万+3.47%11.540.84
04/041,4161,4201,4041,418+0.14%13,300291億2770万+2.9%11.440.84
04/011,4041,4161,3831,416+0.43%29,200290億8662万+3.13%11.420.84
03/311,4331,4331,3991,410-2.69%33,000289億6337万+3.07%11.370.83
03/301,4581,4581,4151,449+1.05%23,600297億6448万+6.31%11.690.85
03/291,4311,4361,4071,434+0.35%40,700294億5636万+5.67%11.570.85
03/281,4411,4411,4161,429+0.21%25,300293億5366万+5.7%11.530.84
03/251,4481,4511,4181,426-1.52%33,100292億9203万+5.86%11.50.84
03/241,4321,4481,4141,448+0.56%29,900297億4394万+7.82%11.680.85
03/231,4401,4481,4311,440+1.05%28,700295億7961万+7.62%11.620.85
03/221,4021,4251,3901,425+2.74%38,600292億7149万+6.74%11.50.84
03/181,3901,3901,3721,387-0.07%16,900284億9092万+4.05%11.190.82
03/171,3911,4001,3751,388+1.61%25,100285億1146万+4.2%11.20.82
03/161,4101,4141,3611,366-2.64%27,700280億5955万+2.63%11.020.81
03/151,3701,4061,3441,403+2.41%31,100288億1958万+5.49%11.320.83
03/141,3901,3901,3631,370-0.51%26,000281億4171万+3.16%11.050.81
03/111,3711,3941,3641,377+1.1%50,700282億8550万+3.77%11.110.81
03/101,3421,3621,3421,362+3.81%37,000279億7738万+2.64%10.990.8
03/091,3251,3361,3081,312+0.92%65,400269億5031万-0.98%10.580.77
03/081,2901,3171,2871,300-0.38%45,500267億382万-1.89%10.490.77
03/071,3001,3171,2911,305-0.61%34,600268億652万-1.51%10.530.77
03/041,3111,3331,3061,313-0.23%30,800269億7085万-0.83%10.590.77
03/031,3301,3411,3111,316+0.08%21,000270億3248万-0.6%10.620.78
03/021,3141,3311,3041,3150%26,700270億1194万-0.75%10.610.78
03/011,3461,3461,3031,315-1.65%28,100270億1194万-0.9%10.610.78
02/281,2981,3391,2861,337+3.72%35,800274億6385万+0.6%10.790.79
02/251,2951,3031,2861,289-0.23%41,700264億7786万-3.01%10.40.76
02/241,2771,2951,2771,292+0.39%32,600265億3948万-2.93%10.420.76
02/221,2931,2991,2851,287-0.77%25,900264億3678万-3.52%10.380.76
02/211,2911,3051,2871,297-0.23%15,600266億4219万-2.99%10.460.77
02/181,2941,3081,2861,300-0.31%19,700267億382万-2.99%10.490.77
02/171,3301,3301,3021,304-1.58%26,700267億8598万-2.9%10.520.77
02/161,3431,3531,3151,325-0.23%30,000272億1735万-1.63%10.690.78
02/151,3221,3361,3221,328-2.14%40,800272億7897万-1.63%10.710.78
02/141,3821,3821,3501,357-2.37%26,000278億7467万+0.37%10.950.8
02/101,3791,3901,3671,390+2.13%19,400285億5254万+2.73%11.210.82
02/091,3461,3611,3461,361+1.11%12,700279億5684万+0.52%10.980.8