株価チャート

2022/02/15～2022/07/12

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
07/121,3661,3861,3561,376+2.99%168,400435億9987万+6.17%6.690.58
07/111,3201,3461,3201,336+0.91%50,400423億3243万+3.17%6.50.56
07/081,3231,3401,3201,324+0.08%61,400419億5220万+2.32%6.440.56
07/071,3051,3291,3051,323+2.56%52,700419億2051万+2.24%6.440.56
07/061,2811,3071,2781,290-0.08%44,100408億7488万-0.31%6.280.54
07/051,3051,3051,2911,291-0.31%22,300409億656万-0.31%6.280.54
07/041,2891,3021,2821,295+1.49%51,200410億3331万-0.08%6.30.55
07/011,3061,3061,2671,276-1.69%36,400404億3127万-1.54%6.210.54
06/301,2851,3131,2851,298+1.17%43,300411億2836万+0.08%6.310.55
06/291,2971,3081,2731,283-1.23%163,600406億5308万-1%6.240.54
06/281,2761,3011,2761,299+0.7%36,800411億6005万+0.31%6.320.55
06/271,2981,3071,2721,290+0.94%51,800408億7488万-0.23%6.280.54
06/241,2621,2781,2611,278+1.67%33,900404億9465万-0.93%6.220.54
06/231,2531,2661,2501,257+0.08%28,500398億2924万-2.41%6.110.53
06/221,2651,2731,2561,256-1.02%21,400397億9755万-2.41%6.110.53
06/211,2681,2741,2551,269+1.2%53,100402億947万-1.25%6.170.54
06/201,2761,2771,2531,254-1.65%27,400397億3418万-2.34%6.10.53
06/171,2621,2831,2501,275-1.24%56,400403億9959万-0.62%6.20.54
06/161,2991,3111,2901,291-0.92%60,600409億656万+0.78%6.280.54
06/151,3051,3171,3031,303-0.23%43,100412億8679万+1.96%6.340.55
06/141,3021,3161,2981,306-0.23%39,500413億8185万+2.43%6.350.55
06/131,2901,3141,2901,309-0.15%35,200414億7691万+2.91%6.370.55
06/101,2901,3231,2901,311+0.77%54,900415億4028万+3.31%6.380.55
06/091,3121,3121,3001,301-1.44%41,300412億2342万+2.85%6.330.55
06/081,3401,3461,3121,320-0.9%45,300418億2546万+4.6%6.420.56
06/071,3211,3511,3211,332+1.37%56,700422億569万+5.88%6.480.56
06/061,3321,3351,3101,314-1.57%67,200416億3534万+5.04%6.390.55
06/031,3201,3401,3201,335+1.68%66,800423億74万+7.23%6.490.56
06/021,3291,3291,3081,313-0.23%34,600416億365万+6.14%6.390.55
06/011,3071,3311,3071,316+0.69%61,800416億9871万+6.82%6.40.56
05/311,2911,3131,2901,307+0.31%94,700414億1354万+6.61%6.360.55
05/301,3011,3071,2831,303+0.77%162,500412億8679万+6.8%6.340.55
05/271,3001,3011,2811,293+0.94%51,800409億6993万+6.51%6.290.55
05/261,2771,2921,2601,281+1.75%67,400405億8970万+6.04%6.230.54
05/251,2551,2681,2431,259+1.53%51,500398億9261万+4.66%6.120.53
05/241,2491,2491,2351,240+0.08%38,500392億9058万+3.25%6.030.52
05/231,2361,2451,2221,239+1.06%36,800392億5889万+3.42%6.030.52
05/201,2151,2261,2031,226+0.82%48,800388億4698万+2.68%5.960.52
05/191,2001,2201,1881,216-0.49%61,500385億3012万+2.01%5.920.51
05/181,2251,2351,2161,222-1.29%30,700387億2023万+2.6%5.940.52
05/171,2211,2381,2211,238+1.06%29,800392億2721万+4.12%6.020.52
05/161,2491,2491,2181,225-0.41%40,300388億1529万+3.03%5.960.52
05/131,2251,2311,2021,230+0.65%65,300389億7372万+3.45%5.980.52
05/121,2271,2291,2151,222-0.41%51,100387億2023万+2.78%5.940.52
05/111,2411,2431,2191,227-0.49%57,200388億7866万+3.11%5.970.52
05/101,2301,2461,2111,233+1.31%63,700390億6878万+3.61%60.52
05/091,2231,2341,2161,217-0.41%55,700385億6180万+2.27%5.920.51
05/061,2201,2291,2121,222+0.16%59,600387億2023万+2.43%5.940.52
05/021,2271,2271,2101,220+0.41%35,200386億5686万+2.09%5.930.51
04/281,1621,2211,1601,215+5.19%98,200384億9843万+1.42%5.910.51
04/271,1501,1591,1401,155-0.6%144,900365億9727万-3.75%5.620.49
04/261,1561,1761,1551,162+1.13%40,900368億1907万-3.65%5.650.49
04/251,1661,1661,1491,149-2.46%46,800364億716万-5.12%5.590.48
04/221,1711,1821,1591,178-0.25%35,900373億2605万-3.13%5.730.5
04/211,1651,1871,1651,181+1.9%54,700374億2111万-3.28%5.740.5
04/201,1451,1611,1451,159+1.22%38,000367億2402万-5.31%5.640.49
04/191,1511,1511,1381,145+0.44%19,900362億8041万-6.83%5.570.48
04/181,1581,1591,1331,140-2.15%33,500361億2198万-7.54%5.550.48
04/151,1751,1831,1591,165-2.02%31,800369億1413万-5.9%5.670.49
04/141,1681,1891,1681,189+1.62%26,300376億7460万-4.19%5.780.5
04/131,1551,1711,1501,170+2.27%47,300370億7256万-5.72%5.690.49
04/121,1731,1731,1431,144-2.05%42,900362億4873万-7.89%5.570.48
04/111,1851,1911,1661,168-2.42%82,000370億919万-6.26%5.680.49
04/081,1901,2041,1821,197+1.44%66,500379億2808万-4.24%5.820.5
04/071,2071,2071,1791,180-3.28%63,800373億8942万-5.83%5.740.5
04/061,2361,2541,2161,220-1.53%54,900386億5686万-2.87%5.930.51
04/051,2431,2501,2321,239+0.49%52,300392億5889万-1.51%6.030.52
04/041,2401,2531,2331,2330%27,900390億6878万-2.14%60.52
04/011,2301,2331,2071,233-0.16%60,700390億6878万-2.3%60.52
03/311,2311,2521,2311,235-0.4%54,100391億3215万-2.22%5.540.55
03/301,2511,2521,2301,240-3.65%67,500392億9058万-1.98%5.570.56
03/291,2871,2901,2731,287+0.39%47,600407億7982万+1.5%5.780.58
03/281,2781,2911,2681,282+0.63%65,100406億2139万+1.02%5.750.58
03/251,2901,2901,2701,274-0.55%37,900403億6790万+0.24%5.720.57
03/241,2891,2901,2651,281-1.23%51,300405億8970万+0.71%5.750.58
03/231,2831,3001,2831,297+0.93%50,700410億9668万+1.89%5.820.58
03/221,2981,2981,2791,285-0.39%42,300407億1645万+0.94%5.770.58
03/181,2751,2901,2751,290+0.78%90,000408億7488万+1.26%5.790.58
03/171,2851,2941,2641,280+0.87%54,600405億5802万+0.47%5.740.57
03/161,2831,2831,2651,269-0.63%46,900402億947万-0.47%5.70.57
03/151,2591,2801,2561,277+1.67%59,800404億6296万+0.16%5.730.57
03/141,2811,2811,2451,256+0.08%44,500397億9755万-1.57%5.640.56
03/111,2421,2631,2401,255+0.4%59,800397億6587万-1.72%5.630.56
03/101,2351,2541,2211,250+5.13%59,600396億744万-2.27%5.610.56
03/091,2001,2051,1831,189-0.67%55,600376億7460万-7.11%5.340.53
03/081,2191,2251,1831,197-3%54,700379億2808万-6.7%5.370.54
03/071,2621,2641,2261,234-2.91%47,600391億46万-4.04%5.540.55
03/041,2681,2721,2561,271+0.32%43,400402億7284万-1.24%5.70.57
03/031,2761,2761,2581,267+1.36%54,600401億4610万-1.55%5.690.57
03/021,2821,2851,2501,250-3.1%28,500396億744万-2.87%5.610.56
03/011,3001,3111,2821,290+0.08%99,600408億7488万+0.08%5.790.58
02/281,2801,2911,2721,289+2.14%55,300408億4319万0%5.790.58
02/251,2791,2791,2561,262-1.1%33,600399億8767万-2.09%5.660.57
02/241,2751,2761,2521,276-0.62%41,200404億3127万-1.01%5.730.57
02/221,2991,2991,2831,284-1.91%22,100406億8476万-0.54%5.760.58
02/211,3081,3131,3011,309-0.38%20,000414億7691万+1.24%5.870.59
02/181,3181,3221,3081,314-0.38%29,300416億3534万+1.55%5.90.59
02/171,3331,3331,3161,319+0.53%29,100417億9377万+1.85%5.920.59
02/161,3271,3301,3121,312+0.61%31,700415億7197万+1.08%5.890.59
02/151,3071,3191,2981,304+0.38%46,700413億1848万+0.31%5.850.59