株価チャート

2022/01/31～2022/07/29

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
07/292,6812,6812,6812,6810%10048億2258万-2.19%6.10.82
07/282,6862,7192,6812,681-2.33%2,20048億2258万-2.08%6.10.82
07/272,7222,7632,7222,745-0.54%1,90049億3770万+0.26%6.250.84
07/262,7622,7622,7602,760-0.07%80049億6468万+0.91%6.280.84
07/252,8352,8352,7152,762-2.57%3,10049億6828万+1.1%6.280.84
07/212,8352,8352,8352,8350%30050億9959万+3.88%6.450.87
07/202,8162,8352,8162,835+0.67%50050億9959万+4.07%6.450.87
07/192,8162,8162,8162,816-0.14%10050億6542万+3.61%6.410.86
07/152,8202,8202,8202,820+0.11%40050億7261万+3.91%6.420.86
07/142,8172,8172,8172,817-0.53%80050億6721万+3.95%6.410.86
07/132,8322,8322,8322,8320%50050億9420万+4.66%6.440.87
07/122,8852,9002,8172,832-0.88%1,40050億9420万+4.39%6.440.87
07/082,8382,8572,8382,857+3.66%2,00051億3917万+5.27%6.50.87
07/072,8022,8022,7562,756-1.57%60049億5749万+1.51%6.270.84
07/062,8002,8002,8002,800-2.78%50050億3664万+2.94%6.370.86
07/052,7802,8802,7802,880+4.65%3,10051億8054万+5.73%6.550.88
07/042,7802,7802,7522,752-0.9%30049億5029万+0.99%6.260.84
07/012,7002,7772,7002,777+2.93%20049億9526万+1.72%6.320.85
06/302,7482,7482,6982,698-1.82%1,20048億5316万-1.28%6.140.83
06/292,7272,7982,7272,748+0.88%60049億4310万+0.33%6.250.84
06/282,6262,7242,6262,724+6.82%1,20048億9993万-0.73%6.20.83
06/272,5202,5502,5202,550+3.36%70045億8694万-7.24%5.80.78
06/242,4962,4962,4672,467-1.32%50044億3763万-10.71%5.610.75
06/222,5452,5452,5002,500-3.66%1,70044億9700万-10.07%5.690.76
06/202,5952,5952,5952,595-0.61%10046億6788万-7.02%5.90.79
06/172,6302,6302,6112,611-2.25%50046億9666万-6.65%5.940.8
06/162,7072,7082,6712,671-0.34%40048億459万-4.85%6.080.82
06/152,6802,6802,6802,680-0.56%20048億2078万-4.63%6.10.82
06/142,6952,6952,6952,695+0.56%10048億4776万-4.4%6.130.82
06/132,7472,7472,6802,680-1.11%50048億2078万-5.07%6.10.82
06/102,7102,7102,7102,710+0.74%20048億7474万-4.17%6.170.83
06/092,7022,7022,6852,690-0.41%80048億3877万-4.91%6.120.82
06/082,7012,7062,7002,701-0.88%70048億5855万-4.66%6.150.83
06/072,7452,7452,6562,725-0.18%2,70049億173万-3.81%6.20.83
06/062,6902,8402,6862,730-9%8,70049億1072万-3.5%6.210.84
06/032,9003,0002,8993,000+5.6%7,00053億9640万+6.12%6.830.92
06/022,8902,8902,8412,841-2.03%40051億1039万+0.96%6.460.87
06/012,8692,9002,8682,900+0.59%2,60052億1652万+3.17%6.60.89
05/312,8832,8832,8832,883-0.55%20051億8594万+2.74%6.560.88
05/302,9002,9002,8992,899+0.1%1,20052億1472万+3.5%6.60.89
05/272,8712,8962,8712,896+1.01%20052億932万+3.72%6.590.89
05/262,8672,8672,8672,867+0.1%20051億5715万+2.98%6.520.88
05/252,8952,8952,8642,864+0.14%60051億5176万+3.06%6.520.88
05/242,8602,8602,8602,860+0.32%20051億4456万+3.06%6.510.87
05/232,8512,8512,8502,851+0.04%40051億2837万+2.85%6.490.87
05/202,8502,8502,8502,850-1.62%40051億2658万+2.89%6.480.87
05/192,8982,8982,8972,897-0.07%40052億1112万+4.77%6.590.89
05/182,8992,8992,8992,899+4.21%20052億1472万+5.04%6.60.89
05/172,7822,7822,7822,782+1.2%10050億426万+1.05%6.330.85
05/132,8492,8492,7492,749-3.58%30049億4490万-0.15%6.260.84
05/112,8512,8512,8512,851+3.64%10051億2837万+3.33%6.490.87
05/102,8412,8412,7512,751-5.01%60049億4849万-0.18%6.260.84
05/092,8962,8962,8962,896+3.43%10052億932万+5.19%6.590.89
05/062,8012,8012,8002,8000%70050億3664万+2.08%6.370.86
05/022,8002,8002,8002,800+1.93%10050億3664万+2.41%6.370.86
04/282,7472,7472,7472,747-1.54%3,00049億4130万+0.88%6.250.84
04/272,7202,7902,7112,790+3.33%70050億1865万+2.91%6.350.85
04/262,6802,7002,6802,700+2.66%30048億5676万+0.07%6.140.83
04/252,6702,6702,6302,630-1.5%2,20047億3084万-2.16%5.980.8
04/222,6702,6702,6302,6700%50048億279万-0.45%6.080.82
04/212,6672,7002,6302,670-3.47%5,50048億279万-0.22%6.080.82
04/202,8402,8412,7662,766-0.32%80049億7548万+3.63%6.290.85
04/192,7712,7752,7712,775+0.33%20049億9167万+4.32%6.310.85
04/182,7662,7662,7662,766+3.75%10049億7548万+4.34%6.290.85
04/152,6662,6662,6662,666-1.33%20047億9560万+0.87%6.070.82
04/142,7022,7022,7022,702-1.82%10048億6035万+2.43%6.150.83
04/132,7522,7522,7522,7520%20049億5029万+4.52%6.260.84
04/122,8002,8102,7002,752-1.64%1,00049億5029万+4.92%6.260.84
04/082,7992,7992,7982,798+0.43%20050億3304万+6.92%6.370.86
04/072,7862,7862,7862,786+2.05%20050億1145万+6.78%6.340.85
04/052,7302,7302,7302,730-1.8%10049億1072万+4.96%6.210.84
04/012,7802,7802,7802,780+2.02%10050億66万+7.21%6.330.85
03/312,7642,7642,7252,725-1.41%30049億173万+5.54%6.20.83
03/292,8502,8502,7002,764-4.66%80049億7188万+7.42%6.290.85
03/282,8802,8992,8802,899+3.65%1,30052億1472万+12.98%6.60.89
03/252,7422,7972,7422,797+5.03%80050億3124万+9.69%6.360.86
03/242,6632,6632,6632,663+0.23%10047億9020万+4.93%6.060.81
03/232,6702,6702,6502,657+3.39%70047億7941万+4.9%6.050.81
03/222,5572,5702,5332,570+2.27%1,50046億2291万+1.66%5.850.79
03/182,5522,5522,5132,513+2.49%30045億2038万-0.51%5.720.77
03/172,4552,4552,4522,452-0.12%30044億1065万-3.01%5.580.75
03/162,4552,4552,4552,4550%20044億1605万-2.93%5.590.75
03/152,4552,4552,4552,455-1.41%10044億1605万-3%5.590.75
03/142,4902,4902,4902,490-0.92%20044億7901万-1.81%5.670.76
03/112,5132,5132,5132,513+0.92%20045億2038万-1.06%5.720.77
03/102,5802,5802,4802,490-2.35%1,40044億7901万-1.97%5.670.76
03/092,5502,5502,5502,550-0.43%10045億8694万+0.31%5.80.78
03/082,5602,5612,5502,561+0.2%1,50046億672万+0.75%5.830.78
03/072,9002,9002,5552,556+0.24%4,40045億9773万+0.63%5.820.78
03/042,5682,5682,5102,550-0.7%60045億8694万+0.43%5.80.78
03/032,5002,5682,5002,568+2.72%30046億1931万+1.26%5.840.79
03/022,5802,5802,5002,500-3.81%70044億9700万-1.38%5.690.76
02/282,5992,5992,5992,5990%1,10046億7508万+2.52%5.910.8
02/252,6012,6012,5802,599-0.04%1,10046億7508万+2.69%5.910.8
02/242,5802,6002,5802,600+2.77%50046億7688万+2.89%5.920.8
02/142,5782,5782,5302,530+1.24%50045億5096万+0.32%5.760.77
02/092,4992,4992,4992,499-0.04%10044億9520万-0.87%5.690.76
02/082,5102,5302,5002,500-3.1%1,10044億9700万-0.91%5.690.76
02/022,5802,5802,5802,580+3.45%10046億4090万+2.14%5.870.79
01/312,4942,4942,4942,4940%10044億8620万-1.07%5.670.76