株価チャート

2022/02/16~2022/07/13

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
07/13879884874874+1.16%378,4002133億1380万-2.78%9.190.57
07/12870874858864-1.71%470,0002108億7314万-4.21%9.090.56
07/11862888862879+3.78%636,6002145億3414万-2.98%9.250.57
07/08852862847847+1.19%624,1002067億2402万-6.72%8.910.55
07/07835843822837+0.6%696,9002042億8336万-8.12%8.80.54
07/06849854825832-4.26%906,8002030億6303万-9.17%8.750.54
07/05879881864869-0.69%374,5002120億9347万-5.54%9.140.56
07/04869875861875+2.22%710,3002135億5787万-5.1%9.20.57
07/01885894853856-4.14%869,3002089億2061万-7.46%90.56
06/30908912891893-2.4%564,2002179億5106万-3.67%9.390.58
06/29924924910915-1.19%347,5002233億2052万-1.29%9.620.59
06/28922927912926+0.98%382,4002260億524万-0.11%9.740.6
06/27936938911917-0.54%351,2002238億865万-0.97%9.640.59
06/24932933914922-1.07%454,4002250億2898万-0.43%9.70.6
06/23927947926932+0.76%868,2002274億6964万+0.65%9.80.6
06/22935937900925+6.44%1,660,1002257億6118万+0.11%9.730.6
06/21878888862869+0.7%585,2002120億9347万-5.85%9.140.56
06/20885890858863-3.14%462,3002106億2908万-6.7%9.080.56
06/17894895866891-4.5%1,271,3002174億6293万-3.78%9.370.58
06/16939960932933-0.21%656,5002277億1371万+0.97%9.810.61
06/15950956935935-0.85%789,0002282億184万+1.63%9.830.61
06/14941953940943-1.36%562,0002301億5437万+2.95%9.920.61
06/13947964947956-1.04%618,0002333億2723万+4.82%10.050.62
06/10950971944966+0.94%560,8002357億6789万+6.39%10.160.63
06/09953973951957-0.21%387,9002335億7129万+5.86%10.070.62
06/08950961948959+1.7%410,0002340億5943万+6.56%10.090.62
06/07942954942943+1.62%468,9002301億5437万+5.36%9.920.61
06/06920930918928-0.75%366,4002264億9338万+4.39%9.760.6
06/03952953931935-1.79%353,8002282億184万+5.65%9.830.61
06/02952959947952+0.42%427,4002323億5096万+8.06%10.010.62
06/01931949930948+2.71%412,0002313億7470万+8.22%9.970.61
05/31937948922923-1.49%802,2002252億7305万+5.73%9.710.6
05/30920943917937+3.19%745,8002286億8997万+7.83%9.860.61
05/27915920906908+0.89%343,8002216億1205万+4.97%9.550.59
05/26910920900900-0.55%315,6002196億5952万+4.53%9.470.58
05/25912913902905-0.66%359,9002208億7986万+5.6%9.520.59
05/24910921907911+0.11%425,8002223億4425万+6.67%9.580.59
05/239159189029100%410,9002221億19万+6.93%9.570.59
05/20904911901910+0.66%519,0002221億19万+7.44%9.570.59
05/19874907868904+0.56%669,4002206億3579万+7.24%9.510.59
05/18918918893899-1.1%588,8002194億1546万+7.15%9.460.58
05/17899919888909+2.02%904,2002218億5612万+8.73%9.560.59
05/16900912889891+5.32%1,314,6002174億6293万+6.96%9.370.58
05/13822849822846+1.08%536,2002064億7995万+1.68%8.90.55
05/12826846822837+1.09%293,8002042億8336万+0.36%8.80.54
05/11832842821828-2.13%270,4002020億8676万-0.96%8.710.54
05/108338498248460%352,1002064億7995万+0.95%8.90.55
05/09860862845846-2.65%255,5002064億7995万+0.71%8.90.55
05/06851870850869+2.36%698,4002120億9347万+3.08%9.140.56
05/02842854838849+0.83%380,7002072億1215万+0.59%8.930.55
04/28804844802842+5.65%481,8002055億369万-0.47%8.860.55
04/27807813795797-3.63%674,9001945億2071万-5.9%8.380.52
04/26825837823827+0.98%291,4002018億4270万-2.82%8.70.54
04/25822824816819-2.85%479,1001998億9017万-3.87%8.610.53
04/22842846833843-1.63%361,3002057億4775万-1.29%8.870.55
04/21843861843857+1.42%319,0002091億6468万+0.35%9.010.56
04/20835850835845+3.17%297,5002062億3589万-1.05%8.890.55
04/19821823810819+1.36%265,3001998億9017万-4.1%8.610.53
04/18807812799808-1.22%260,0001972億544万-5.39%8.50.52
04/15816821807818-0.97%238,2001996億4610万-4.22%8.60.53
04/14820835819826-0.24%298,2002015億9863万-3.28%8.690.54
04/13821829816828+2.86%495,5002020億8676万-2.93%8.710.54
04/12820827804805-1.35%492,1001964億7324万-5.41%8.470.52
04/11809825808816+0.74%351,6001991億5797万-4%8.580.53
04/08823825803810-1.1%439,5001976億9357万-4.71%8.520.53
04/07822822799819-2.15%441,8001998億9017万-3.99%8.610.53
04/06857862836837-4.01%558,3002042億8336万-1.99%8.80.54
04/05900900869872-1.13%414,7002128億2567万+1.87%9.170.57
04/04883887867882-1.12%413,6002152億6633万+2.8%9.280.57
04/01873902873892+0.79%751,2002177億700万+3.96%9.380.58
03/31890897881885-1.56%678,6002159億9853万+3.15%6.270.62
03/30911912882899-0.77%598,7002194億1546万+4.9%6.360.63
03/29897906895906+1.23%484,0002211億2392万+5.72%6.410.64
03/28900903887895+0.45%491,9002184億3919万+4.43%6.340.63
03/25891902884891+0.22%712,7002174億6293万+3.97%6.310.63
03/24870890865889+1.14%609,2002169億7480万+3.73%6.290.62
03/23871884866879+1.85%513,9002145億3414万+2.57%6.220.62
03/22872877859863+0.7%445,1002106億2908万+0.7%6.110.61
03/18848860843857-0.7%668,2002091億6468万-0.12%6.070.6
03/17858868854863+2.37%497,2002106億2908万+0.35%6.110.61
03/16857858837843-0.59%513,0002057億4775万-1.98%5.970.59
03/15818852815848+3.67%459,2002069億6809万-1.62%60.6
03/14805825805818+2.51%349,6001996億4610万-5.43%5.790.57
03/11813815790798-4.55%666,2001947億6478万-8.17%5.650.56
03/10811839808836+6.5%909,2002040億3929万-4.35%5.920.59
03/09787804780785+0.64%735,3001915億9192万-10.39%5.560.55
03/08777799774780-0.51%854,7001903億7159万-11.46%5.520.55
03/07811816766784-5.08%1,054,6001913億4785万-11.41%5.550.55
03/04861867822826-4.95%783,6002015億9863万-7.09%5.850.58
03/03867877858869+2%542,9002120億9347万-2.58%6.150.61
03/02878885852852-3.95%596,0002079億4435万-4.7%6.030.6
03/01915919884887-2.95%748,1002164億8666万-1.11%6.280.62
02/28909920897914+1.9%662,8002230億7645万+1.9%6.470.64
02/25890901882897+1.82%545,7002189億2733万-0.22%6.350.63
02/24876885867881+0.46%520,8002150億2227万-2.22%6.240.62
02/22896898870877-1.9%426,5002140億4600万-3.09%6.210.62
02/21892901883894-0.67%244,0002181億9513万-1.87%6.330.63
02/18888902886900+1.01%442,2002196億5952万-1.64%6.370.63
02/17896904884891-1.33%421,0002174億6293万-3.15%6.310.63
02/16902905894903+2.38%468,1002203億9172万-2.38%6.390.63