株価チャート

2022/03/10～2022/08/09

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
08/09403403400403+0.25%1,30015億4752万-0.74%-0.53
08/08403403401402-0.25%60015億4368万-1.23%-0.53
08/05403403401403+0.75%60015億4752万-0.98%-0.53
08/04403403400400-1.48%3,70015億3600万-1.72%-0.52
08/03408412406406+0.5%2,70015億5904万-0.49%-0.53
08/024074074044040%2,50015億5136万-0.98%-0.53
08/01402404401404+0.75%1,80015億5136万-0.98%-0.53
07/29402405401401-0.25%1,50015億3984万-1.72%-0.53
07/28402404402402-0.5%90015億4368万-1.23%-0.53
07/27404409403404-1.22%1,00015億5136万-0.74%-0.53
07/26410410404409+0.74%8,60015億7056万+0.49%-0.54
07/25415415401406-2.17%1,40015億5904万-0.25%-0.53
07/22409415408415+1.47%1,10015億9360万+1.72%-0.54
07/21405409405409-0.73%20015億7056万+0.25%-0.54
07/20412412406412+0.49%40015億8208万+0.98%-0.54
07/19412412410410+0.99%70015億7440万+0.49%-0.54
07/15405406400406+0.25%2,90015億5904万-0.49%-0.53
07/14401405401405+1%50015億5520万-0.74%-0.53
07/13406406401401-1.23%10,10015億3984万-1.96%-0.53
07/12407407401406-0.98%70015億5904万-0.73%-0.53
07/11410410407410+0.49%30015億7440万+0.24%-0.54
07/08408408408408-0.49%20015億6672万-0.49%-0.53
07/074114114104100%20015億7440万0%-0.54
07/06405410405410-0.73%30015億7440万0%-0.54
07/054134134134130%70015億8592万+0.98%-0.54
07/04406413406413+1.72%70015億8592万+0.98%-0.54
07/01410410402406-0.98%3,00015億5904万-0.73%-0.53
06/304034104034100%40015億7440万+0.24%-0.54
06/29410410402410+0.99%30015億7440万+0.24%-0.54
06/28404406404406+0.25%30015億5904万-0.49%-0.53
06/27405405404405+1%30015億5520万-0.74%-0.53
06/24401401401401+0.25%10015億3984万-1.72%-0.53
06/234004004004000%10015億3600万-1.96%-0.53
06/22401406400400-0.25%2,60015億3600万-1.72%-0.53
06/21401405401401-1.96%50015億3984万-1.47%-0.53
06/17400409400409-1.21%1,80015億7056万+0.49%-0.54
06/16411414404414+0.24%70015億8976万+1.72%-0.54
06/154134134134130%1,00015億8592万+1.72%-0.54
06/144134134134130%30015億8592万+1.98%-0.54
06/13417417413413-0.24%40015億8592万+1.98%-0.54
06/10414414412414-0.24%2,90015億8976万+2.48%-0.54
06/09415415415415+0.24%1,70015億9360万+2.72%-0.55
06/08415415404414-0.24%2,20015億8976万+2.73%-0.54
06/07415415415415+0.24%2,00015億9360万+2.98%-0.55
06/06423423412414-0.24%3,00015億8976万+2.99%-0.54
06/03415415415415+1.22%80015億9360万+3.49%-0.55
06/02410410410410+1.23%40015億7440万+2.5%-0.54
06/014054074054050%70015億5520万+1.25%-0.53
05/314064064054050%60015億5520万+1.25%-0.53
05/30410410400405-1.22%1,30015億5520万+1.5%-0.53
05/274104104104100%20015億7440万+2.76%-0.54
05/26400410400410+2.5%4,40015億7440万+2.76%-0.54
05/254004004004000%2,10015億3600万+0.25%-0.53
05/244004004004000%2,30015億3600万+0.25%-0.53
05/23400400400400+0.5%40015億3600万+0.25%-0.53
05/20394400394398+0.25%2,50015億2832万-0.25%-0.52
05/183973973973970%40015億2448万-0.5%-0.52
05/17393398393397-0.5%1,10015億2448万-0.5%-0.52
05/16397400397399+0.5%1,90015億3216万0%-0.52
05/13392397392397+0.25%90015億2448万-0.5%-0.52
05/12394396394396-0.25%50015億2064万-0.75%-0.52
05/10398398393397-0.25%1,10015億2448万-0.5%-0.52
05/09400400398398+0.51%20015億2832万-0.25%-0.52
05/06399399395396-1%1,90015億2064万-0.75%-0.52
05/024004003944000%30015億3600万+0.25%-0.53
04/284004003914000%1,90015億3600万+0.25%-0.53
04/27399400394400+0.25%2,50015億3600万+0.25%-0.53
04/26396399396399+1.53%20015億3216万0%-0.52
04/25397397393393-1.01%40015億912万-1.5%-0.52
04/22397397397397-0.75%20015億2448万-0.75%-0.52
04/213984003984000%30015億3600万0%-0.53
04/20399400393400+0.25%30015億3600万0%-0.53
04/19395400392399+0.25%1,10015億3216万-0.25%-0.52
04/18393398392398-0.5%80015億2832万-0.5%-0.52
04/15401401394400-0.25%1,70015億3600万+0.25%-0.53
04/144014014014010%1,30015億3984万+0.5%-0.53
04/13392401390401+0.25%1,50015億3984万+0.5%-0.53
04/12401401395400-0.99%2,80015億3600万+0.5%-0.53
04/11390404381404+1%5,90015億5136万+1.51%-0.53
04/08398400398400+0.25%2,60015億3600万+0.76%-0.53
04/07396399395399-0.25%1,60015億3216万+0.5%-0.52
04/06395400395400+0.25%2,20015億3600万+0.76%-0.53
04/05398399398399+0.25%50015億3216万+0.5%-0.52
04/04398398398398+0.25%90015億2832万+0.25%-0.52
04/013973973973970%70015億2448万0%-0.52
03/31397397396397-0.75%2,70015億2448万0%17.170.52
03/303964013964000%70015億3600万+1.01%17.30.52
03/29399400397400+0.25%15,20015億3600万+1.01%17.30.52
03/28397399397399-0.25%30015億3216万+0.5%17.260.52
03/254004004004000%2,50015億3600万+0.76%17.30.52
03/24400400400400-0.25%20015億3600万+0.76%17.30.52
03/23400401395401+0.25%1,30015億3984万+1.01%17.340.52
03/223974003964000%90015億3600万+0.76%17.30.52
03/184004003914000%2,10015億3600万+0.5%17.30.52
03/174004004004000%20015億3600万+0.5%17.30.52
03/16400400400400+0.76%10015億3600万+0.5%17.30.52
03/153973973973970%1,00015億2448万-0.25%17.170.52
03/14394397387397+0.76%70015億2448万-0.5%17.170.52
03/113943943943940%10015億1296万-1.25%17.040.51
03/10400403383394+1.29%2,80015億1296万-1.25%17.040.51