株価チャート

2022/03/03~2022/07/28

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
07/281,9791,9791,9461,950-0.91%560,6003306億2070万+2.36%6.820.49
07/271,9951,9991,9591,968-2.24%480,3003336億7259万+3.47%6.890.49
07/262,0002,0171,9942,013+1.26%409,3003413億230万+6.28%7.040.5
07/251,9922,0271,9851,988-0.75%516,7003370億6357万+5.69%6.960.5
07/221,9912,0111,9802,003+0.35%581,0003396億680万+7.11%7.010.5
07/211,9721,9971,9701,996+1.47%627,2003384億1996万+7.31%6.990.5
07/201,9751,9881,9601,967+0.82%959,6003335億304万+6.38%6.880.49
07/191,9421,9571,9331,951+1.46%482,7003307億9025万+6.09%6.830.49
07/151,9371,9401,9151,923-0.36%461,3003260億4288万+5.02%6.730.48
07/141,9031,9361,8951,930+0.99%395,2003272億2972万+5.64%6.750.48
07/131,9351,9491,9051,911+0.1%500,4003240億829万+4.88%6.690.48
07/121,9231,9301,9021,909-1.45%570,0003236億6919万+5.06%6.680.48
07/111,9651,9721,9351,937+0.94%775,6003284億1656万+6.9%6.780.48
07/081,9521,9591,9191,919+0.37%1,478,0003253億6468万+6.32%6.720.48
07/071,8241,9261,8221,912+6.1%1,623,6003241億7784万+6.34%6.690.48
07/061,8051,8261,7981,802-1.91%1,042,4003055億2744万+0.5%6.310.45
07/051,8311,8511,8241,837+1.44%559,4003114億6166万+2.63%6.430.46
07/041,8301,8301,7941,811+0.39%518,6003070億5338万+1.57%6.340.45
07/011,8261,8401,7951,804-1.8%904,5003058億6654万+1.52%6.310.45
06/301,8271,8491,8171,837+0.71%875,6003114億6166万+3.79%6.430.46
06/291,8301,8471,8231,824-2.56%1,628,3003092億5752万+3.58%6.380.45
06/281,8671,8761,8521,872+0.65%820,6003173億9587万+6.85%6.550.47
06/271,9001,9071,8441,860+0.05%854,6003153億6129万+6.71%6.510.46
06/241,8501,8761,8221,859+0.49%1,212,8003151億9174万+7.15%6.50.46
06/231,8791,8881,8431,850-0.64%1,046,0003136億6579万+7.18%6.470.46
06/221,8101,8771,7961,862+5.08%1,770,8003157億38万+8.38%6.510.46
06/211,7661,7801,7021,772+5.1%1,175,8003004億4097万+3.57%6.20.44
06/201,7231,7311,6731,686-1.11%558,1002858億5975万-1.23%5.90.42
06/171,7241,7311,6861,705-3.34%2,052,6002890億8118万-0.06%5.960.42
06/161,7621,7771,7501,764+2.44%431,9002990億8457万+3.34%6.170.44
06/151,7231,7461,7211,722-0.17%668,1002919億6351万+1.12%6.020.43
06/141,7311,7351,7051,725-1.54%589,0002924億7216万+1.47%6.030.43
06/131,7541,7681,7321,752-2.99%652,6002970億4998万+3.06%6.130.44
06/101,7911,8121,7681,806+0.28%673,2003062億564万+6.36%6.320.45
06/091,8011,8101,7861,801+0.39%558,8003053億5789万+6.25%6.30.45
06/081,8081,8101,7871,794+0.5%608,1003041億7105万+5.97%6.280.45
06/071,7701,8011,7681,785+1.31%659,0003026億4510万+5.62%6.240.44
06/061,7471,7681,7411,762+0.23%484,7002987億4548万+4.57%6.160.44
06/031,7741,7741,7481,758-0.4%563,0002980億6728万+4.46%6.150.44
06/021,7481,7651,7391,765+1.26%570,9002992億5412万+5%6.170.44
06/011,6851,7431,6851,743+5.38%950,1002955億2404万+3.81%6.10.43
05/311,6421,6781,6381,654-0.54%867,8002804億3417万-1.55%5.790.41
05/301,6451,6661,6321,663+2.78%1,100,0002819億6012万-1.19%5.820.41
05/271,6371,6461,6141,618+0.31%473,6002743億3041万-3.98%5.660.4
05/261,6091,6361,6081,613-0.12%854,6002734億8266万-4.39%5.640.4
05/251,6311,6421,6121,615-1.58%792,8002738億2176万-4.49%5.650.4
05/241,6711,6711,6331,641-0.67%764,8002782億3004万-3.13%5.740.41
05/231,6321,6611,6301,652+1.23%838,4002800億9508万-2.59%5.780.41
05/201,6461,6581,6311,632-1.57%726,7002767億410万-3.83%5.710.41
05/191,6401,6591,6331,658-1.13%671,4002811億1237万-2.36%5.80.41
05/181,7091,7341,6691,677+0.24%892,3002843億3380万-1.24%5.870.42
05/171,6741,6811,6521,673-0.48%858,9002836億5561万-1.41%5.850.42
05/161,7051,7231,6631,681-2.21%1,080,9002850億1200万-0.94%5.880.42
05/131,6641,7521,6521,719+3.49%1,036,9002914億5487万+1.18%6.010.43
05/121,6561,7041,6511,661+0.61%723,2002816億2102万-2.29%5.810.41
05/111,6991,7011,6391,651-3.84%1,054,4002799億2553万-3.05%5.770.41
05/101,6891,7261,6801,717+0.82%481,9002911億1577万+0.76%6.010.43
05/091,7361,7371,6991,703-2.18%594,4002887億4208万-0.06%5.960.42
05/061,7101,7481,7101,741+0.06%813,5002951億8495万+2.17%6.090.43
05/021,7301,7491,7161,740+0.12%557,3002950億1540万+2.29%6.090.43
04/281,6391,7431,6351,738+6.11%922,2002946億7630万+2.48%6.080.43
04/271,6701,6821,6371,638-5.21%1,478,8002777億2139万-3.13%5.730.41
04/261,6981,7351,6961,728+1.47%647,6002929億8081万+2.25%6.040.43
04/251,6981,7071,6871,703-0.82%540,0002887億4208万+1.01%5.960.42
04/221,7331,7401,7141,717-2.33%534,7002911億1577万+2.14%6.010.43
04/211,7451,7601,7251,758+0.8%811,2002980億6728万+4.89%6.150.44
04/201,7291,7441,7101,744+2.11%615,6002956億9359万+4.62%6.10.43
04/191,6971,7151,6821,708+1.79%465,1002895億8983万+2.89%5.970.43
04/181,6871,6951,6561,678-1.87%588,7002845億335万+1.57%5.870.42
04/151,6941,7141,6771,710+0.94%432,1002899億2892万+4.01%5.980.43
04/141,6731,6941,6651,694+0.77%322,0002872億1614万+3.67%5.930.42
04/131,6761,6841,6621,681+0.78%612,7002850億1200万+3.64%5.880.42
04/121,6741,6881,6521,668+0.3%744,9002828億786万+3.54%5.830.42
04/111,6601,6811,6551,663+0.91%589,4002819億6012万+3.81%5.820.41
04/081,6951,6951,6401,648-1.2%943,6002794億1688万+3.19%5.760.41
04/071,6541,6771,6421,668-0.71%855,9002828億786万+4.64%5.830.42
04/061,7001,7091,6801,680-2.44%682,4002848億4245万+5.79%5.880.42
04/051,7411,7571,7121,722-1.03%591,4002919億6351万+8.64%6.020.43
04/041,7181,7461,7151,740+0.46%706,4002950億1540万+10.06%6.090.43
04/011,6821,7391,6731,732+2.36%1,256,0002936億5900万+9.97%6.060.43
03/311,6781,6991,6711,692-1.05%635,2002868億7704万+7.77%5.920.42
03/301,7111,7161,6871,710+0.94%787,0002899億2892万+8.85%5.980.43
03/291,6741,6981,6651,694+1.93%725,3002872億1614万+7.69%5.930.42
03/281,6981,6991,6521,662+2.34%940,5002817億9057万+5.46%5.810.41
03/251,6291,6341,6091,624+0.68%429,0002753億4770万+2.78%5.680.4
03/241,5921,6141,5891,613-0.37%606,0002734億8266万+1.77%5.640.4
03/231,6301,6321,6041,619+0.43%489,5002744億9996万+2.02%5.660.4
03/221,5991,6191,5961,612+1.45%592,9002733億1311万+1.45%5.640.4
03/181,5731,5891,5631,5890%926,9002694億1348万-0.25%5.560.4
03/171,5951,5971,5761,589+2.91%698,3002694億1348万-0.69%5.560.4
03/161,5561,5661,5321,544-0.77%798,9002617億8378万-3.8%5.40.38
03/151,5201,5641,5201,556+2.71%841,8002638億1837万-3.47%5.440.39
03/141,4861,5351,4861,515+2.78%789,1002568億6685万-6.42%5.30.38
03/111,4561,4811,4481,474+0.55%849,5002499億1534万-9.4%5.160.37
03/101,4611,4931,4541,466+4.64%973,1002485億5895万-10.45%5.130.37
03/091,4051,4311,3941,401+0.29%924,1002375億3826万-14.83%4.90.35
03/081,4321,4511,3911,397-3.52%981,3002368億6006万-15.59%4.890.35
03/071,4941,4981,4231,448-5.3%1,006,3002455億706万-13.14%5.060.36
03/041,5601,5651,5181,529-2.3%672,8002592億4054万-8.72%5.350.38
03/031,5661,5721,5511,565+1.76%477,8002653億4431万-6.96%5.470.39