株価チャート

2022/02/09~2022/07/07

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
07/071,2201,2271,2051,221+1.58%19,20069億7777万-2.48%3.151.71
07/061,1901,2121,1901,202+0.33%10,60068億6918万-3.76%3.11.68
07/051,1891,2101,1891,198+0.84%21,50068億4633万-4.01%3.091.67
07/041,1681,2021,1681,188-0.42%20,20067億8918万-4.73%3.071.66
07/011,2001,2111,1761,193-1.49%23,60068億1775万-4.18%3.081.67
06/301,2411,2421,2071,211-2.96%20,50069億2062万-2.5%3.121.88
06/291,2871,2871,2401,248-2.35%27,00071億3207万+0.73%3.221.94
06/281,2501,2781,2311,278+3.15%34,20073億351万+3.48%3.31.98
06/271,2181,2391,2051,239+2.06%20,10070億8063万+0.9%3.21.92
06/241,1831,2201,1761,214+4.21%48,40069億3776万-0.82%3.131.88
06/231,2101,2131,1501,165-4.74%58,00066億5774万-4.51%3.011.81
06/221,2661,2761,2061,223-3.4%33,30069億8920万+0.66%3.161.9
06/211,1911,2671,1901,266+6.75%52,50072億3493万+4.71%3.271.96
06/201,2951,2951,1651,186-5.27%71,40067億7775万-1.5%3.061.84
06/171,2801,3071,2481,252-5.22%53,70071億5492万+4.33%3.231.94
06/161,3071,3451,2921,321+2.09%51,00075億4925万+11.2%3.412.05
06/151,3281,3281,2811,294-0.77%41,00073億9495万+10.32%3.342.01
06/141,2521,3041,2451,304+1.01%52,40074億5209万+12.22%3.362.02
06/131,2911,3331,2811,291-4.3%85,40073億7780万+12.26%3.332
06/101,2841,3521,2571,349+2.66%92,90077億926万+18.54%3.482.09
06/091,2831,3251,2831,314+0.46%39,80075億924万+16.8%3.392.04
06/081,3001,3281,2811,308+1.08%59,10074億7495万+17.41%3.382.03
06/071,2801,3051,2501,294-0.61%130,50073億9495万+17.32%3.342.01
06/061,2501,3141,2271,302+5%223,70074億4066万+19.12%3.362.02
06/031,1781,2401,1711,240+7.73%196,60070億8635万+14.5%3.21.92
06/021,1571,1571,1151,151-2.04%60,00065億7773万+7.17%2.971.79
06/011,1741,1931,1551,175+0.69%52,80067億1489万+9.92%3.031.82
05/311,1501,1691,1381,167+2.1%45,10066億6917万+9.78%3.011.81
05/301,1431,1551,1341,143+1.78%47,30065億3201万+8.03%2.951.77
05/271,1501,1611,1181,123-1.14%42,70064億1772万+6.45%2.91.74
05/261,1271,1431,1101,1360%103,50064億9201万+7.88%2.931.76
05/251,0881,2041,0561,136+3.27%307,10064億9201万+8.19%2.931.76
05/241,1401,1751,1001,100-4.76%104,00062億8628万+4.86%2.841.71
05/231,1471,1641,1211,155+4.43%107,30066億59万+10%2.981.79
05/201,0531,1131,0441,106+6.76%206,20063億2056万+5.64%2.851.72
05/191,0331,0651,0191,036-4.16%135,70059億2053万-1.15%2.671.61
05/181,1201,1451,0791,081-4%134,30061億7769万+2.66%2.791.68
05/171,1321,1891,1121,126+2.18%370,20064億3486万+6.83%2.911.75
05/161,1021,1021,1021,102+15.76%23,80062億9770万+4.36%2.841.71
05/13936981936952+0.11%60,10054億4048万-10.1%2.461.48
05/12984984951951-4.8%48,00054億3477万-11.04%2.451.48
05/111,0081,019981999-0.6%29,60057億908万-7.24%2.581.55
05/109911,0059681,005-0.5%34,80057億4337万-7.37%2.591.56
05/091,0101,0129921,010-0.98%35,30057億7194万-7.42%2.611.57
05/061,0201,0221,0031,020-0.58%24,50058億2909万-6.76%2.631.58
05/021,0281,0431,0251,026-1.25%19,20058億6338万-6.47%2.651.59
04/281,0131,0391,0121,039-0.19%22,00059億3767万-5.55%2.681.61
04/271,0431,0431,0111,041-1.23%19,80059億4910万-5.62%2.691.62
04/261,0201,0541,0151,054+3.33%24,20060億2339万-4.7%2.721.64
04/251,0021,0321,0021,020+0.89%20,90058億2909万-7.78%2.631.58
04/221,0211,0211,0041,011-2.13%25,80057億7766万-8.75%2.611.57
04/211,0401,0521,0321,033-0.86%23,10059億338万-7.02%2.671.6
04/201,0691,0721,0421,042-2.53%22,90059億5482万-6.04%2.691.62
04/191,0591,0701,0531,069+0.38%22,50061億912万-3.52%2.761.66
04/181,0651,0691,0511,065-1.39%17,20060億8626万-3.62%2.751.65
04/151,0901,0921,0761,080-2.7%17,50061億7198万-2.09%2.791.68
04/141,1251,1381,0951,110-0.36%14,80063億4342万+0.82%2.861.72
04/131,0761,1221,0761,114+2.2%22,00063億6628万+1.64%2.871.73
04/121,0831,1101,0771,090-2.59%19,70062億2913万-0.09%2.811.69
04/111,1771,1841,1101,119-3.53%25,30063億9486万+2.75%2.891.74
04/081,1301,1601,1301,160+4.04%17,10066億2916万+6.62%2.991.8
04/071,1461,1461,1111,115-4.37%30,00063億7200万+2.58%2.881.73
04/061,1711,1801,1451,166-2.43%27,80066億6345万+7.27%3.011.81
04/051,2201,2201,1881,195-0.25%31,80068億2918万+9.94%3.081.85
04/041,1541,1981,1451,198+3.9%42,10068億4633万+10.52%3.091.86
04/011,1601,1711,1331,153-2.37%33,20065億8916万+6.96%2.981.79
03/311,1571,2141,1501,181+1.03%59,10067億4917万+10.27%3.051.83
03/301,1001,1691,1001,169+7.44%61,80066億8060万+9.77%3.021.81
03/291,0701,1141,0701,088+1.21%22,00062億1770万+2.64%2.811.69
03/281,1191,1191,0721,075-3.59%35,90061億4341万+1.51%2.771.67
03/251,1341,1381,1071,115-0.45%18,80063億7200万+5.39%2.881.73
03/241,0901,1201,0831,120+1.82%16,90064億57万+5.96%2.891.74
03/231,0841,1081,0811,100+3.29%32,80062億8628万+4.07%2.841.71
03/221,0841,0851,0611,065-1.3%20,80060億8626万+0.57%2.751.65
03/181,0701,0901,0651,079+1.41%20,90061億6626万+1.41%2.781.67
03/171,0331,0761,0291,064+6.08%35,10060億8054万-0.47%2.751.65
03/161,0251,0259951,003-0.1%21,70057億3194万-6.52%2.591.56
03/151,0011,0119881,004+0.3%24,60057億3765万-7.12%2.591.56
03/141,0071,0299931,001-1.09%25,10057億2051万-8.08%2.581.55
03/111,0261,0269921,012-1.36%30,00057億8337万-7.83%2.611.57
03/101,0151,0481,0141,026+4.27%26,60058億6338万-7.32%2.651.59
03/099991,014983984-1.3%32,20056億2336万-11.67%2.541.53
03/081,0021,033990997-3.02%48,50056億9765万-11.06%2.571.55
03/071,0551,0611,0251,028-5.95%33,70058億7481万-8.54%2.651.6
03/041,1061,1121,0631,093-3.79%33,10062億4627万-2.84%2.821.7
03/031,1561,1741,1331,136+0.71%38,10064億9201万+0.8%2.931.76
03/021,1451,1611,1141,128-3.59%38,00064億4629万+0.09%2.911.75
03/011,1111,1811,1081,170+5.69%84,60066億8631万+3.45%3.021.82
02/281,0401,1071,0391,107+5.13%57,50063億2628万-2.21%2.861.72
02/251,0141,0531,0101,053+7.01%61,90060億1768万-7.31%2.721.63
02/241,0041,018971984-4.09%90,60056億2336万-13.68%2.541.53
02/221,0061,0521,0061,026-2.19%65,30058億6338万-10.78%2.651.59
02/211,0281,0591,0281,049-0.85%39,40059億9482万-9.41%2.711.63
02/181,0281,0581,0091,058+1.44%65,60060億4625万-9.34%2.731.64
02/171,0901,0901,0371,043-3.96%80,20059億6053万-11.54%2.691.62
02/161,1221,1421,0831,086-4.23%73,60062億627万-8.97%2.81.69
02/151,0811,1721,0631,134-0.09%159,90064億8058万-5.89%2.931.76
02/141,1431,1641,1331,135-5.65%87,50064億8629万-6.28%2.931.76
02/101,2181,2261,1931,203+0.5%49,80068億7490万-1.23%3.11.87
02/091,1751,2021,1601,197+1.44%40,20068億4061万-2.13%3.091.86