株価チャート

2022/03/08~2022/08/02

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
08/021,8401,8811,8041,848+0.11%6,792,4001018億9982万+0.05%23.092.03
08/011,8301,8681,8001,846-1.28%6,622,2001017億8954万-0.91%23.072.02
07/291,7551,8911,7281,870+6.37%14,779,6001031億1292万+0.05%23.372.05
07/281,8331,8451,7201,758-3.14%12,670,900969億3717万-5.74%21.971.93
07/271,9832,0131,5941,815-8.98%48,679,5001000億8018万-2.73%22.681.99
07/261,8522,0541,8201,994+16.07%30,408,1001099億5035万+7.09%24.912.19
07/251,7271,7731,7031,718-1.6%3,735,900947億3155万-6.83%21.471.88
07/221,6901,7871,6721,746+3.31%7,332,900962億7548万-4.95%21.821.91
07/211,6911,7801,6821,690-0.82%5,735,900921億5671万-7.3%20.881.83
07/201,7221,7221,6451,704+1.01%5,087,900929億2014万-6.06%21.061.85
07/191,6571,7281,6251,687-0.53%4,244,000919億9312万-6.59%20.851.83
07/151,7321,7551,6831,696-2.97%4,474,000924億8389万-5.62%20.961.84
07/141,6501,7651,6401,748+5.94%8,142,600953億1948万-2.29%21.61.89
07/131,6401,6891,5971,650+0.98%6,939,800899億7549万-7.3%20.391.79
07/121,6101,7061,5761,634+1.49%11,575,600891億300万-7.79%20.191.77
07/111,7041,7351,5981,610-3.77%9,196,000877億9426万-8.89%19.891.75
07/081,8741,8781,6451,673-9.37%14,644,500912億2969万-4.84%20.671.81
07/071,8951,9481,8231,846-0.16%7,081,2001006億6348万+5.73%22.812
07/061,8831,9431,8071,849-3.19%11,112,7001008億2707万+7.13%22.852
07/051,8441,9891,8241,910-0.73%11,490,2001041億5344万+12.55%23.62.07
07/042,2002,2201,8761,924-13.88%17,590,5001049億1687万+15.49%23.772.09
07/012,4002,4482,0732,234-1.63%19,252,5001218億2136万+36.72%27.62.42
06/302,2982,4622,2002,271+0.13%17,512,1001238億3899万+43.28%28.062.46
06/292,1442,3172,0512,268+3.23%12,149,6001236億7540万+47.46%28.032.46
06/282,2202,2592,1532,197-1.39%19,682,1001198億372万+47.15%27.152.38
06/272,0272,2791,9942,228+11.74%34,786,8001214億9417万+53.55%27.532.42
06/241,8642,0951,8411,994+11.77%36,075,4001087億3401万+41.72%24.642.16
06/231,7641,8321,6861,784+0.22%11,874,500972億8259万+29.75%22.041.93
06/221,7511,8771,7501,780+4.52%22,181,800970億6446万+31.85%21.991.93
06/211,5521,7221,5351,703+10.23%31,327,000928億6561万+28.63%21.041.85
06/201,6041,6121,5171,545-0.64%23,772,500842億4977万+18.85%19.091.67
06/171,3501,5991,3351,555+10.68%31,782,600847億9508万+21.48%19.211.69
06/161,4661,4801,3851,405-2.63%16,382,800766億1549万+11.77%17.361.52
06/151,5241,5421,4101,443-4.69%17,951,400786億8765万+16.94%17.831.56
06/141,4131,5161,3831,514+3.77%23,534,500825億5932万+25.02%18.711.64
06/131,5911,6241,4231,459-3.44%31,767,200795億6014万+23.12%18.031.58
06/101,4981,5391,4851,511-0.07%12,251,200823億9573万+30.03%18.671.64
06/091,4851,5611,4601,512+3.77%20,024,500824億5026万+32.86%18.681.64
06/081,4681,4981,4311,457-2.67%17,024,000794億5108万+30.56%181.58
06/071,3861,5101,3861,497+8.09%27,092,500816億3230万+36.59%18.51.62
06/061,3841,4061,3501,385+0.36%15,970,600755億2488万+29.08%17.111.5
06/031,3351,4261,3121,380+3.37%40,580,200752億5222万+30.56%17.051.5
06/021,1481,3801,1441,335+17.11%39,363,500727億9835万+28.61%16.51.45
06/011,1251,1591,1051,140+1.33%10,822,500621億6488万+11.22%14.091.24
05/311,1071,1601,1041,125+0.72%12,891,700613億4692万+10.4%13.91.22
05/301,0421,1291,0241,117+9.19%15,655,300609億1068万+10.38%13.81.21
05/271,1181,1211,0171,023-7%16,327,900557億8480万+1.59%12.641.11
05/261,1401,1521,0961,100-2.74%11,641,100599億8366万+9.78%13.591.19
05/251,1601,1851,1261,131-2.16%14,511,700616億7410万+13.67%13.981.23
05/241,1371,1621,0711,156+3.31%16,309,400630億3737万+17.48%14.281.25
05/231,2081,2141,0981,119-7.37%15,798,100610億1974万+15.36%13.831.21
05/201,1611,2151,1251,208+4.77%12,065,800658億7296万+26.49%14.931.31
05/191,0901,1661,0851,153+2.58%11,362,100628億7378万+23.05%14.251.25
05/181,1191,1381,0631,124+1.26%12,003,300612億9239万+21.78%13.891.22
05/171,0351,1451,0221,110+7.14%13,893,700605億2896万+21.98%13.721.2
05/169931,0549931,036+4.86%10,437,200564億9370万+15.11%12.81.12
05/13943988941988+17.9%11,589,900538億7623万+10.64%12.211.07
05/12842859826838-1.53%4,164,300456億9664万-5.63%10.350.91
05/11859879841851-2.07%3,786,800464億554万-4.27%10.520.92
05/10858876840869-1.14%4,470,100473億8709万-2.03%10.740.94
05/09909929871879-4.87%4,976,600479億3239万-0.68%10.860.95
05/06935950916924-2.01%4,125,600503億8627万+4.76%11.421
05/02931967930943-1.57%4,299,300514億2235万+7.53%11.651.02
04/28929981925958+3.23%4,870,300522億4031万+9.86%11.841.04
04/27938943877928-5.21%6,701,800506億439万+7.04%11.471.01
04/26934986925979+5.95%4,286,600533億8545万+13.57%12.11.06
04/25958983916924-7.88%6,395,200503億8627万+8.07%11.421
04/229721,0159401,003+1.21%8,602,800546億9419万+18%12.391.09
04/219701,018945991+3.23%7,793,500539億8135万+17.84%12.231.07
04/209721,001957960-1.13%6,473,500522億9273万+15.66%11.851.04
04/19915974895971+7.17%6,965,900528億9192万+18.41%11.991.05
04/18921932893906-1.31%5,881,000493億5126万+11.85%11.180.98
04/15849924846918+6.87%7,844,000500億492万+14.46%11.330.99
04/14815862805859+6.31%4,272,700467億9110万+8.05%10.60.93
04/13756808752808+8.89%3,748,200440億1305万+2.41%9.970.87
04/12765766742742-4.13%1,975,300404億1792万-5.84%9.160.8
04/11794805768774-2.15%1,981,500421億6101万-2.15%9.550.84
04/08814818775791-1.37%2,040,200430億8703万-0.88%9.760.86
04/07830832790802-5.54%2,661,200436億8622万-0.62%9.90.87
04/06848858838849-2.3%1,348,400462億4638万+4.3%10.480.92
04/058558718448690%2,276,400473億3582万+5.85%10.730.94
04/04899905849869+1.64%3,403,200473億3582万+5.33%10.730.94
04/01809868798855+5.3%2,759,500465億7321万+3.01%10.550.93
03/31793813782812+0.5%1,480,300442億3093万-2.87%10.020.88
03/30814820796808+0.37%1,943,500440億1305万-4.38%9.970.87
03/29800821787805+0.12%1,966,500438億4963万-5.85%9.940.87
03/28822831797804-2.07%1,484,400437億9516万-7.27%9.920.87
03/25841849809821-1.08%1,856,400447億2118万-6.28%10.130.89
03/24786833782830+3.36%2,242,200452億1142万-6%10.240.9
03/23818831793803-0.62%1,998,300437億4069万-9.57%9.910.87
03/22808825795808+1.64%2,378,500440億1305万-9.21%9.970.87
03/18760798741795+3.52%2,818,400433億492万-10.57%9.810.86
03/17746774745768+6.37%3,118,000418億3418万-13.51%9.480.83
03/16719725698722+2.41%2,278,400393億2849万-18.69%8.910.78
03/15720722687705-1.4%3,336,000384億247万-20.88%8.70.76
03/14717762712715-1.92%2,993,800389億4719万-20.11%8.830.77
03/11718749716729-1.35%3,493,600397億979万-18.91%90.79
03/10759762713739+3.5%4,156,500402億5451万-18.25%9.120.8
03/09767772709714-5.93%4,716,600388億9272万-21.45%8.810.77
03/08825825752759-9.43%5,105,200413億4394万-17.05%9.370.82