株価チャート

2022/01/25~2022/08/15

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
08/151,9851,9851,9291,959-2%1,40034億4470万-4.44%2.660.25
08/122,0002,0001,9901,999-0.84%70035億1504万-2.91%2.710.26
08/092,0392,0412,0162,016+0.05%60035億4493万-2.42%2.730.26
08/082,0162,0162,0152,015-0.05%70035億4317万-2.7%2.730.26
08/052,0172,0172,0162,016-0.3%50035億4493万-2.89%2.730.26
08/032,0252,0252,0222,022-2.18%30035億5548万-2.79%2.740.26
08/012,0672,0672,0672,067+0.88%20036億3461万-0.86%2.80.27
07/292,0222,0492,0222,049-0.29%1,70036億296万-1.87%2.780.26
07/282,0702,0782,0552,055-0.72%60036億1351万-1.77%2.790.26
07/272,0602,0702,0552,070+0.49%40036億3988万-1.24%2.810.27
07/262,0602,0602,0412,0600%60036億2230万-1.86%2.790.27
07/252,0662,0662,0602,060+0.88%50036億2230万-2.04%2.790.27
07/222,0422,0422,0422,042+0.59%10035億9065万-3.04%2.770.26
07/212,0302,0302,0302,030-0.1%10035億6955万-3.84%2.750.26
07/122,0322,0322,0322,032-0.49%10035億7306万-3.92%2.750.26
07/082,0412,0422,0412,042+0.05%60035億9065万-3.63%2.770.26
07/072,0412,0412,0412,0410%10035億8889万-3.86%2.770.26
07/062,0412,0412,0412,0410%10035億8889万-4.04%2.770.26
07/052,0512,0512,0412,041-0.49%30035億8889万-4.27%2.770.26
07/042,0562,0562,0512,051-0.24%50036億647万-4.07%2.780.26
07/012,0502,0802,0312,0560%1,10036億1527万-4.06%2.790.26
06/302,0832,0832,0562,056-1.25%55,30036億1527万-4.28%5.570.29
06/292,1032,1032,0662,082-3.83%1,20036億6098万-3.25%5.640.29
06/282,1812,1812,1652,165-0.73%2,70038億693万+0.42%5.860.3
06/272,2262,2262,1762,181+0.23%1,90038億3507万+1.21%5.90.31
06/242,1432,1762,1432,176-0.14%60038億2627万+1.02%5.890.31
06/212,1122,1792,1122,179+1.59%90038億3155万+1.11%5.90.31
06/202,1342,1502,1202,145+0.52%70037億7176万-0.46%5.810.3
06/172,1302,1342,1302,134+0.19%30037億5242万-1.07%5.780.3
06/162,1302,1302,1302,1300%10037億4539万-1.3%5.770.3
06/152,1352,1352,1302,130-1.11%80037億4539万-1.39%5.770.3
06/142,1542,1542,1542,1540%10037億8759万-0.42%5.830.3
06/132,1302,1542,1302,154-0.05%40037億8759万-0.37%5.830.3
06/102,1552,1552,1552,155+0.42%20037億8935万-0.28%5.830.3
06/092,1462,1462,1462,1460%10037億7352万-0.74%5.810.3
06/082,1422,1492,1422,146-0.14%1,30037億7352万-0.83%5.810.3
06/072,1502,1502,1492,149-0.51%30037億7880万-0.65%5.820.3
06/062,1302,1602,1302,160+1.41%40037億9814万-0.09%5.850.3
06/032,1482,1482,1302,130+0.14%30037億4539万-1.39%5.770.3
06/022,1272,1272,1272,127-0.75%20037億4011万-1.53%5.760.3
06/012,1162,1472,1162,143-0.33%1,20037億6825万-0.83%5.80.3
05/312,1572,1572,1502,150-0.32%30037億8056万-0.56%5.820.3
05/302,1512,1602,1512,157-1.28%70037億9286万-0.32%5.840.3
05/272,1852,1852,1852,1850%10038億4210万+0.97%5.910.31
05/262,1772,1852,1772,185+0.64%40038億4210万+0.97%5.910.31
05/252,1722,1722,1712,171-0.09%30038億1748万+0.32%5.880.31
05/242,1732,1732,1732,1730%10038億2100万+0.46%5.880.31
05/232,1532,1732,1532,173+0.93%20038億2100万+0.6%5.880.31
05/202,1532,1532,1532,1530%10037億8583万-0.19%5.830.3
05/182,1542,1562,1532,153-1.6%50037億8583万-0.09%5.830.3
05/172,1902,1902,1882,188-0.09%20038億4737万+1.63%5.920.31
05/162,1882,1902,1872,190+0.09%60038億5089万+1.96%5.930.31
05/132,1532,1882,1532,188+1.63%50038億4737万+2.1%5.920.31
05/122,1862,1862,1532,153-1.51%30037億8583万+0.75%5.830.3
05/102,1862,1862,1862,186-0.55%10038億4386万+2.48%5.920.31
05/092,1322,1982,1322,198+3.1%90038億6496万+3.39%5.950.31
05/022,1322,1322,1322,1320%40037億4890万+0.66%5.770.3
04/282,1322,1322,1322,132-2.29%40037億4890万+0.85%5.770.3
04/272,1822,1822,1822,182-0.09%30038億3682万+3.46%5.910.31
04/262,1842,1842,1842,184+2.34%10038億4034万+3.85%5.910.31
04/252,1722,1932,1342,134+0.57%70037億5242万+1.62%5.780.3
04/222,1222,1222,1222,122+0.47%10037億3132万+1.1%5.740.3
04/142,1122,1122,1122,112-0.85%10037億1374万+0.67%5.720.3
04/122,1762,1772,1302,130-0.93%40037億4539万+1.67%5.770.3
04/112,1362,1502,1142,150-1.24%40037億8056万+2.72%5.820.3
04/082,1702,1772,1552,177-0.73%90038億2803万+4.11%5.890.31
04/072,1932,1932,1932,193+1.2%20038億5617万+4.98%5.940.31
04/062,1672,1672,1672,167-0.6%10038億1045万+4.03%5.870.3
04/052,1802,1802,1802,1800%10038億3331万+4.91%5.90.31
04/042,1062,1802,1062,180+1.4%40038億3331万+5.21%5.90.31
03/312,1372,1502,1372,150+2.38%60037億8056万+4.02%5.820.3
03/302,1002,1002,1002,1000%20036億9264万+1.84%5.680.3
03/292,1002,1002,1002,1000%30036億9264万+1.94%5.680.3
03/282,0902,1002,0492,100+0.24%1,10036億9264万+2.09%5.680.3
03/252,0942,0952,0942,095+1.9%50036億8384万+2%5.670.29
03/232,0502,0562,0502,056-0.44%70036億1527万+0.19%5.560.29
03/222,0652,0652,0552,065+0.49%80036億3109万+0.73%5.590.29
03/162,0472,0552,0472,055+0.54%40036億1351万+0.34%5.560.29
03/152,0442,0442,0422,044+1.69%30035億9416万-0.2%5.530.29
03/112,0102,0102,0102,0100%10035億3438万-1.81%5.440.28
03/102,0102,0102,0102,0100%20035億3438万-1.86%5.440.28
03/092,0102,0102,0102,010-0.05%10035億3438万-1.9%5.440.28
03/082,0212,0212,0112,011-1.9%2,20035億3614万-1.95%5.440.28
03/072,0512,0512,0502,050-2.33%30036億472万-0.05%5.550.29
03/042,0992,0992,0992,0990%20036億9088万+2.34%5.680.3
02/282,1412,1412,0992,099+0.05%30036億9088万+2.44%5.680.3
02/252,0982,0982,0982,098+2.29%30036億8912万+2.54%5.680.3
02/222,0512,0512,0512,051-1.39%20036億647万+0.44%5.550.29
02/182,0902,0902,0802,080-0.53%20036億5747万+1.91%5.630.29
02/172,0912,0912,0912,091-2.24%10036億7681万+2.5%5.660.29
02/092,0452,1392,0452,139+4.6%50037億6121万+4.8%5.790.3
02/082,0452,0452,0452,045+0.64%10035億9592万+0.15%5.540.29
02/042,0322,0322,0322,032+0.1%20035億7306万-0.64%5.50.29
02/032,0802,0802,0302,030-0.88%30035億6955万-0.98%5.490.29
02/022,0592,0702,0482,048+0.64%40036億120万-0.24%5.540.29
02/012,0082,0352,0082,035-0.05%40035億7834万-0.97%5.510.29
01/312,0342,0362,0342,036+0.1%40035億8010万-1.12%5.510.29
01/272,0702,0702,0342,034+0.39%50035億7658万-1.5%5.510.29
01/262,0322,0322,0262,026-1.17%30035億6251万-2.17%5.480.29
01/252,0992,0992,0502,050+2.5%80036億472万-1.2%5.550.29