株価チャート

2022/03/17~2022/08/12

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
08/123,4453,5053,4353,485+2.05%489,6008364億-0.88%23.542.83
08/103,4053,4303,3603,415+0.29%340,9008196億-2.9%23.072.77
08/093,3903,4303,3753,405+0.44%303,6008172億-3.18%232.77
08/083,3803,4103,3353,390-0.29%376,3008136億-3.58%22.92.75
08/053,3703,4203,3403,400+1.49%546,2008160億-3.19%22.972.76
08/043,4003,4153,2803,350-0.59%1,302,5008040億-4.53%22.632.72
08/033,5603,6103,3103,370-5.73%1,347,0008088億-3.99%22.762.74
08/023,5703,5853,5453,575-0.28%434,7008580億+1.94%24.152.9
08/013,5353,5953,5003,585+0.99%488,3008604億+2.55%24.222.91
07/293,6003,6153,5303,550-1.93%568,5008520億+1.89%23.982.88
07/283,6403,6453,5953,6200%348,6008688億+4.35%24.452.94
07/273,6303,6603,6153,620-0.14%244,8008688億+4.93%24.452.94
07/263,5753,6453,5603,625-0.14%307,5008700億+5.62%24.492.94
07/253,6453,6703,6153,630-1.09%238,7008712億+6.45%24.522.95
07/223,6003,6753,5953,670+2.09%483,1008808億+8.26%24.792.98
07/213,5553,5953,5403,595+1.13%360,1008628億+6.71%24.282.92
07/203,5553,5603,5203,555+1.14%336,3008532億+6.09%24.012.89
07/193,5103,5403,4953,515-0.42%354,7008436億+5.37%23.742.86
07/153,5553,5803,5153,530+1.29%316,5008472億+6.17%23.852.87
07/143,4803,5003,4553,485-0.57%214,4008364億+5.19%23.542.83
07/133,5203,5353,4653,505-0.14%439,9008412億+6.05%23.682.85
07/123,5253,5403,4853,510-0.14%350,4008424億+6.59%23.712.85
07/113,5353,5403,4903,515+1.01%299,6008436億+7.1%23.742.86
07/083,5103,5303,4653,480-1.14%441,6008352億+6.39%23.512.83
07/073,5103,5653,4903,520+0.57%579,5008448億+7.84%23.782.86
07/063,4453,5103,4303,500+2.19%632,2008400億+7.69%23.642.84
07/053,4003,4353,3853,425+1.33%436,9008220億+5.74%23.142.78
07/043,3653,3903,3553,380+2.58%386,9008112億+4.61%22.832.75
07/013,3203,3303,2553,295-0.9%434,3007908億+2.2%22.262.68
06/303,3803,3803,3203,325-1.04%412,0007980億+3.29%22.462.77
06/293,2653,3853,2553,360+1.36%879,5008064億+4.54%22.72.8
06/283,2853,3203,2853,315+0.45%419,6007956億+3.37%22.392.76
06/273,2803,3253,2653,300+0.92%387,6007920億+3.06%22.292.75
06/243,2253,2753,2203,270+2.99%264,3007848億+2.22%22.092.73
06/233,1803,2053,1653,175+0.63%261,9007620億-0.59%21.452.65
06/223,1603,1753,1353,155-0.16%284,2007572億-1.07%21.312.63
06/213,1203,1853,1053,160+2.76%422,3007584億-0.88%21.352.63
06/203,1903,1903,0553,075-1.6%634,6007380億-3.48%20.772.56
06/173,0853,1453,0753,125-0.64%803,6007500億-1.91%21.112.61
06/163,2053,2053,1253,1450%416,3007548億-1.16%21.242.62
06/153,1453,1953,1403,145-1.41%414,7007548億-0.94%21.242.62
06/143,1603,1953,1453,190-1.24%372,1007656億+0.54%21.552.66
06/133,1703,2403,1603,2300%397,5007752億+2.02%21.822.69
06/103,2753,2753,2203,230-1.67%480,6007752億+2.38%21.822.69
06/093,2403,3003,2303,285+2.34%482,7007884億+4.48%22.192.74
06/083,2103,2353,1753,210-0.93%408,7007704億+2.49%21.682.68
06/073,2303,2753,2303,240-0.15%327,1007776億+3.65%21.892.7
06/063,2503,2653,2253,245-1.37%322,4007788億+4.07%21.922.71
06/033,2503,2953,2353,290+3.13%479,8007896億+5.75%22.222.74
06/023,2003,2003,1503,190-0.93%340,9007656億+2.94%21.552.66
06/013,2203,2503,2103,220+0.16%425,1007728億+4.14%21.752.68
05/313,2303,2303,1853,2150%1,047,7007716億+4.25%21.722.68
05/303,2303,2403,1953,215+1.26%536,6007716億+4.48%21.722.68
05/273,2453,2553,1603,175-0.47%349,5007620億+3.45%21.452.65
05/263,1703,2453,1703,190+0.16%367,4007656億+4.15%21.552.66
05/253,1753,2153,1503,185-0.31%455,3007644億+4.15%21.512.66
05/243,1803,2253,1703,195-0.93%645,8007668億+4.65%21.582.66
05/233,2053,2453,1853,225+2.87%621,8007740億+5.81%21.782.69
05/203,1153,1603,0953,135+2.79%719,0007524億+3.09%21.182.61
05/193,0403,0553,0203,050-2.71%492,6007320億+0.33%20.62.54
05/183,1053,1603,1053,135+0.8%472,2007524億+2.96%21.182.61
05/173,0803,1203,0603,110+1.47%540,0007464億+2.03%21.012.59
05/163,0953,1053,0503,065+0.66%415,9007356億+0.33%20.72.56
05/132,9993,0602,9753,045+2.91%446,9007308億-0.62%20.572.54
05/123,0303,0652,9552,959-4.39%705,3007101億6000万-3.77%19.992.47
05/113,0153,1103,0153,095+3%739,3007428億+0.29%20.912.58
05/102,9493,0252,9413,005+1.04%739,5007212億-2.69%20.32.51
05/092,9453,0352,9452,974+0.57%877,4007137億6000万-3.94%20.092.48
05/062,9752,9892,9332,957-0.87%1,225,0007096億8000万-4.71%19.972.47
05/023,0453,0502,9532,983-2.36%903,1007159億2000万-4.05%20.152.49
04/283,0503,0803,0103,055+0.49%875,8007332億-1.86%20.642.55
04/273,0053,0452,9903,040-0.65%774,7007296億-2.35%20.542.53
04/263,0303,0703,0153,060+2%799,1007344億-1.73%20.672.55
04/252,9603,0102,9403,000-0.33%558,5007200億-3.51%20.262.5
04/223,0153,0152,9903,010-0.66%582,0007224億-3.18%20.332.51
04/213,0153,0353,0053,030+0.33%570,9007272億-2.42%20.472.53
04/203,0553,0653,0153,020-0.17%817,7007248億-2.55%20.42.52
04/193,0353,0653,0203,025+0.17%421,9007260億-2.23%20.432.52
04/182,9983,0202,9853,020-1.31%457,1007248億-2.17%20.42.52
04/153,0353,0653,0303,0600%347,5007344億-0.58%20.672.55
04/143,0803,0803,0303,060-0.81%690,1007344億-0.39%20.672.55
04/133,0653,1003,0453,085+1.15%585,8007404億+0.75%20.842.57
04/123,1003,1053,0403,050-1.61%623,0007320億-0.07%20.62.54
04/113,1653,1903,0953,100-2.67%518,5007440億+1.87%20.942.58
04/083,2253,2453,1553,185-0.78%682,7007644億+4.98%21.512.66
04/073,2253,2503,1903,210-1.98%587,4007704億+6.19%21.682.68
04/063,2653,2903,2203,275-0.91%702,8007860億+8.7%22.122.73
04/053,3253,3353,2503,305-0.3%710,9007932億+10.06%22.332.76
04/043,2503,3203,2503,315+2.47%710,3007956億+10.91%22.392.76
04/013,2103,2603,1503,235+3.03%884,9007764億+8.78%21.852.7
03/313,1803,2003,1353,140-1.88%606,3007536億+6.08%20.512.58
03/303,1803,2053,1503,200+1.27%798,5007680億+8.51%20.92.63
03/293,1103,2003,1003,160+2.27%681,1007584億+7.59%20.642.6
03/283,0803,1053,0503,090-0.16%554,0007416億+5.5%20.192.54
03/253,0953,1103,0703,095+1.31%579,2007428億+5.92%20.222.54
03/243,0503,0753,0003,055-0.33%697,6007332億+4.69%19.962.51
03/233,0453,0752,9943,065+4.07%871,0007356億+5.18%20.022.52
03/222,9852,9882,9302,945-1.11%955,3007068億+1.17%19.242.42
03/182,9472,9822,9202,978+1.78%1,258,5007147億2000万+2.16%19.452.45
03/172,9412,9422,8942,926+1.53%887,8007022億4000万+0.34%19.112.4