株価チャート

2022/03/25~2022/08/19

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
08/193,8403,8503,8253,835+0.39%30,500955億6568万+3.34%7.470.61
08/183,8003,8253,7903,820-0.26%18,000951億9189万+3.24%7.440.61
08/173,7653,8303,7653,830+2.27%50,700954億4108万+3.85%7.460.61
08/163,7753,7803,7453,745-0.79%22,700933億2293万+1.77%7.30.6
08/153,8103,8203,7753,775-0.92%29,100940億7051万+2.75%7.360.6
08/123,8103,8503,8053,810+1.33%51,400949億4269万+4.07%7.430.61
08/103,6903,7603,6653,760+2.17%39,400936億9672万+3.16%7.330.6
08/093,7003,7153,6703,680-0.54%26,700917億318万+1.27%7.170.59
08/083,6953,7253,6903,700-0.27%32,600922億156万+2.04%7.210.59
08/053,6403,7353,6403,710+0.82%41,100924億5076万+2.63%7.230.59
08/043,6753,6953,6603,680+0.14%45,200917億318万+2.05%7.170.59
08/033,6453,6803,6203,675-0.81%54,200915億7858万+2.11%7.160.59
08/023,7403,7403,6803,705-1.46%45,700923億2616万+3.09%7.220.59
08/013,7303,7903,7203,760+2.04%82,800936億9672万+4.79%7.330.6
07/293,7203,7203,6703,685-0.81%52,800918億2777万+2.99%7.180.59
07/283,7403,7403,6753,715-0.13%222,200925億7535万+4.03%7.240.59
07/273,7203,7253,6753,720+0.54%39,500926億9995万+4.41%7.250.6
07/263,7003,7203,6903,700+0.82%47,100922億156万+3.99%7.210.59
07/253,6953,7103,6503,670-1.34%47,400914億5398万+3.32%7.150.59
07/223,6803,7353,6653,720+0.54%83,600926億9995万+4.82%7.250.6
07/213,6753,7003,6503,700-0.13%57,200922億156万+4.31%7.210.59
07/203,6453,7053,6203,705+3.64%77,700923億2616万+4.51%7.220.59
07/193,5503,5853,5103,575+1.27%75,800890億8665万+0.87%6.970.57
07/153,5403,5603,4653,530-1.4%109,700879億6528万-0.56%6.880.57
07/143,5403,5953,5353,580+0.85%80,100892億1124万+0.56%6.980.57
07/133,5653,5853,5403,550+0.85%50,400884億6366万-0.59%6.920.57
07/123,6253,6253,5003,520-3.16%92,200877億1608万-1.76%6.860.56
07/113,6203,6603,6053,635+0.97%96,700905億8181万+1.14%7.080.58
07/083,5203,6253,5203,600+4.35%189,900897億963万+0.03%7.020.58
07/073,4303,4603,3903,450+1.32%61,200859億7173万-4.3%6.720.55
07/063,4753,4753,4053,405-2.44%51,800848億5036万-5.86%6.640.55
07/053,4703,5153,4703,490+0.72%41,300869億6850万-3.88%6.80.56
07/043,4653,4703,4253,465+0.87%44,200863億4552万-4.73%6.750.55
07/013,4703,5153,4103,435-1.01%57,900855億9794万-5.81%6.690.55
06/303,5153,5303,4603,470-1.28%67,700864億7012万-5.06%6.760.56
06/293,5403,5403,5053,515-1.26%152,000875億9149万-3.96%6.850.56
06/283,5153,5803,5153,560+0.14%61,100887億1286万-2.81%6.940.57
06/273,5653,5753,5003,555+1.43%79,700885億8826万-3%6.930.57
06/243,4503,5153,4003,505+0.29%127,100873億4229万-4.47%6.830.56
06/233,4903,4953,4503,495-0.71%106,600870億9310万-4.92%6.810.56
06/223,6053,6203,5203,520-2.36%83,900877億1608万-4.4%6.860.56
06/213,5703,6153,5503,605+1.98%95,600898億3423万-2.22%7.030.58
06/203,6303,6303,5003,535-1.94%108,700880億8987万-4.17%6.890.57
06/173,6003,6303,5853,605-1.77%82,600898億3423万-2.38%7.030.58
06/163,6553,7203,6553,670+0.82%46,800914億5398万-0.76%7.150.59
06/153,6653,7053,6253,640-1.62%50,200907億640万-1.49%7.090.58
06/143,6353,7053,6253,700-0.13%75,400922億156万+0.16%7.210.59
06/133,6853,7053,6703,705-2.11%73,200923億2616万+0.3%7.220.59
06/103,8153,8153,7603,785-1.69%54,400943億1971万+2.49%7.380.61
06/093,8503,8903,8403,850-0.39%59,200959億3947万+4.28%7.50.62
06/083,8403,8653,8353,865+1.84%73,100963億1326万+4.83%7.530.62
06/073,7553,8053,7553,795+1.34%60,900945億6890万+3.04%7.40.61
06/063,7203,7703,7203,745-0.13%40,300933億2293万+1.9%7.30.6
06/033,7703,7753,7303,750-0.13%42,600934億4753万+2.12%7.310.6
06/023,7403,7553,7003,755+0.13%38,700935億7213万+2.34%7.320.6
06/013,6703,7603,6553,750+2.74%57,700934億4753万+2.24%7.310.6
05/313,7103,7153,6453,650-1.88%109,400909億5560万-0.52%7.110.58
05/303,6453,7303,6453,720+2.34%184,400926億9995万+1.25%7.240.59
05/273,6003,6453,6003,635+1.25%40,600905億8181万-1.14%7.070.58
05/263,6103,6253,5903,5900%46,700894億6044万-2.47%6.990.57
05/253,6003,6203,5703,590-0.55%66,900894億6044万-2.68%6.990.57
05/243,6553,6653,6053,610-1.37%37,400899億5882万-2.38%7.030.58
05/233,7003,7103,6453,660-0.54%35,100912億479万-1.16%7.120.59
05/203,6353,6803,6253,680+1.24%55,700917億318万-0.7%7.160.59
05/193,5903,6403,5603,635-0.14%67,300905億8181万-2.05%7.070.58
05/183,6403,6753,6203,640-0.68%58,100907億640万-2.12%7.080.58
05/173,6203,6653,6103,665+0.55%41,500913億2939万-1.66%7.130.59
05/163,7503,7603,6303,645-2.02%55,800908億3100万-2.51%7.090.58
05/133,6003,7253,5903,720+3.33%82,600926億9995万-1.01%7.240.59
05/123,6153,6603,6003,600-0.55%57,600897億963万-4.71%7.010.58
05/113,6353,6503,6203,620-1.9%48,400902億802万-4.76%7.040.58
05/103,6453,7103,6403,690+0.27%41,200919億5237万-3.5%7.180.59
05/093,7003,7303,6803,680-2.13%39,400917億318万-4.34%7.160.59
05/063,7203,7803,7003,760+0.8%48,500936億9672万-2.92%7.320.6
05/023,7503,8003,6953,730-1.06%39,000929億4914万-4.19%7.260.6
04/283,6453,7703,6453,770+4.87%83,800939億4592万-3.68%7.340.6
04/273,6003,6153,5703,595-1.91%135,600895億8503万-8.62%70.57
04/263,6803,6903,6603,665+0.14%55,100913億2939万-7.52%7.130.59
04/253,6853,6953,6603,660-2.01%59,200912億479万-8.2%7.120.59
04/223,7703,7803,7203,735-1.19%46,900930億7374万-6.72%7.270.6
04/213,7553,7953,7403,780+0.13%67,300941億9511万-5.97%7.360.6
04/203,8353,8353,7603,775-0.66%90,200940億7051万-6.33%7.350.6
04/193,7503,8003,7253,800+1.6%47,300946億9350万-5.94%7.40.61
04/183,7603,7753,6953,740-0.8%42,100931億9834万-7.56%7.280.6
04/153,7503,8003,7503,770-1.44%34,200939億4592万-6.96%7.340.6
04/143,7453,8303,7453,825+2.14%54,300953億1648万-5.72%7.440.61
04/133,7253,7903,7253,745+0.54%60,000933億2293万-7.58%7.290.6
04/123,7653,7803,7003,725-2.36%85,800928億2455万-8.05%7.250.6
04/113,8503,8703,7953,8150%94,200950億6729万-5.9%7.420.61
04/083,8603,8803,7803,815-1.17%93,200950億6729万-6.03%7.420.61
04/073,9053,9153,8453,860-2.4%71,400961億8866万-5.14%7.510.62
04/064,0654,0653,9503,955-4.12%107,900985億5600万-2.9%7.70.63
04/054,3054,3754,1254,125-2.02%145,0001027億9228万+1.08%8.030.66
04/044,2054,2204,1354,210+0.6%82,9001049億1043万+3.11%8.190.67
04/014,1104,1904,1004,185-0.12%46,3001042億8745万+2.52%8.140.67
03/314,2004,2704,1754,190-1.87%49,1001044億1204万+2.72%8.150.67
03/304,3204,3454,2304,270-1.16%41,0001064億559万+4.76%8.310.68
03/294,2454,3204,2304,320+1.41%51,4001076億5156万+6.06%8.410.69
03/284,2754,2954,2204,260-0.12%30,0001061億5640万+4.72%8.290.68
03/254,2654,3004,2254,2650%48,2001062億8099万+4.87%8.30.68