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
07/071761781741760%1,547,300288億6403万-2.76%1.770.3
07/06177178173176-1.68%2,110,400288億6403万-3.3%1.770.3
07/05178180178179+1.13%742,300293億5603万-1.65%1.80.31
07/04180181177177-1.12%974,500290億2803万-3.28%1.780.31
07/01180182178179+1.13%1,185,100293億5603万-2.19%1.80.31
06/30182182177177-3.28%1,555,200290億2803万-3.8%1.780.31
06/29182183180183+1.67%1,365,200300億1203万-0.54%1.840.32
06/28179182179180+1.12%1,120,200295億2003万-2.17%1.810.31
06/271801801771780%810,200291億9203万-3.78%1.790.31
06/24176178175178+0.56%660,500291億9203万-3.78%1.790.31
06/23174178173177+1.14%1,164,900290億2803万-4.84%1.780.31
06/22179180175175-0.57%885,400287億3万-6.42%1.760.3
06/21177179175176+1.15%881,900288億6403万-5.88%1.770.3
06/20176178172174-1.14%1,186,900285億3603万-7.45%1.750.3
06/17175178174176-2.22%1,798,400288億6403万-6.38%1.770.3
06/16180184179180+1.12%1,007,900295億2003万-4.76%1.810.31
06/15181182178178-1.66%1,448,000291億9203万-6.32%1.790.31
06/14183184180181-2.16%1,310,700296億8403万-4.74%1.820.31
06/13188189185185-3.14%1,636,900303億4003万-3.14%1.860.32
06/10192192188191-0.52%1,480,100313億2403万0%1.920.33
06/09190194188192+1.05%2,001,000314億8803万0%1.930.33
06/08190191188190+0.53%1,359,700311億6003万-1.04%1.910.33
06/07189191189189-0.53%1,146,200309億9603万-1.56%1.90.33
06/061891901881900%720,900311億6003万-1.04%1.910.33
06/03193193190190-1.55%964,500311億6003万-0.52%1.910.33
06/021921941911930%897,500316億5203万+1.05%1.940.33
06/01191193190193+1.58%904,700316億5203万+1.05%1.940.33
05/311911921891900%898,100311億6003万0%1.910.33
05/30190191189190+0.53%1,304,800311億6003万+0.53%1.910.33
05/27192193188189-1.05%1,386,500309億9603万0%1.90.33
05/26188193186191+2.69%1,278,000313億2403万+1.6%1.920.33
05/25190190185186-3.13%2,062,000305億403万-0.53%1.870.32
05/24191193191192+0.52%853,700314億8803万+3.23%1.930.33
05/23190193190191-0.52%983,100313億2403万+3.24%1.920.33
05/20190192189192+1.05%758,600314億8803万+4.35%1.930.33
05/19187191186190-1.04%1,042,100311億6003万+3.83%1.910.33
05/18190193189192+2.13%1,174,900314億8803万+5.49%1.930.33
05/17189190187188-1.57%1,428,000308億3203万+3.87%1.890.32
05/16196196191191-1.55%1,742,800313億2403万+6.11%1.920.33
05/13192194190194+1.57%1,519,500318億1603万+7.78%1.950.34
05/12190194188191-1.04%2,095,300313億2403万+6.7%1.920.33
05/11195198189193-3.98%2,453,100316億5203万+8.43%1.940.33
05/10196202194201+1.52%2,964,000329億6404万+12.92%2.020.35
05/09199201196198-1.98%2,313,700324億7203万+11.86%1.990.34
05/06194202191202+3.59%4,249,100331億2804万+14.77%2.030.35
05/02186199185195+5.41%5,855,800319億8003万+10.8%1.960.34
04/28180187178185+1.65%3,608,900303億4003万+5.71%1.860.32
04/27183186169182-1.09%6,500,600298億4803万+4%1.830.31
04/26181187177184+0.55%2,870,500301億7603万+5.14%1.850.32
04/25180184179183-0.54%2,668,300300億1203万+4.57%1.840.32
04/22182190177184+0.55%9,639,700301億7603万+5.14%1.850.32
04/21169185168183+8.28%7,185,500300億1203万+4.57%1.840.32
04/20170171168169+0.6%1,152,600277億1603万-3.43%1.70.29
04/19166169166168+1.82%768,700275億5203万-4%1.690.29
04/18167168164165-0.6%1,101,500270億6003万-5.71%1.660.29
04/15166167165166-0.6%795,800272億2403万-5.14%1.670.29
04/14164168164167+1.83%852,200273億8803万-4.57%1.680.29
04/131631661631640%1,008,400268億9603万-6.29%1.650.28
04/12166167163164-2.38%1,270,300268億9603万-6.29%1.650.28
04/111681691651680%1,194,100275億5203万-4%1.690.29
04/08171171167168-1.18%982,000275億5203万-4%1.690.29
04/071701701671700%1,267,200278億8003万-3.41%1.710.29
04/06173174169170-2.3%1,514,400278億8003万-3.41%1.710.29
04/05178178174174-1.69%913,000285億3603万-1.69%1.750.3
04/04178179177177-0.56%470,900290億2803万-0.56%1.780.31
04/011761791741780%1,036,700291億9203万0%1.790.31
03/31179182178178-1.66%996,400291億9203万0%4.950.37
03/30179181176181-0.55%1,344,400296億8403万+1.69%5.040.37
03/29185186182182-2.15%1,837,500298億4803万+2.25%5.070.37
03/281871881851860%1,498,300305億403万+3.91%5.180.38
03/251861871841860%1,236,700305億403万+3.91%5.180.38
03/241831861821860%1,436,900305億403万+3.91%5.180.38
03/23184187182186+2.2%1,714,700305億403万+3.91%5.180.38
03/22185186182182-0.55%1,794,600298億4803万+1.68%5.070.37
03/18179183178183+2.81%1,780,100300億1203万+1.67%5.090.38
03/17177179176178+2.89%2,023,700291億9203万-1.11%4.950.37
03/161741751721730%1,199,600283億7203万-3.89%4.820.36
03/15171174170173+1.17%1,235,700283億7203万-4.42%4.820.36
03/14168173168171+3.01%1,734,900280億4403万-6.04%4.760.35
03/111671681641660%1,458,400272億2403万-8.79%4.620.34
03/10165168164166+3.75%2,061,800272億2403万-9.29%4.620.34
03/09161163158160-1.23%2,505,200262億4003万-13.04%4.450.33
03/08169170161162-5.81%3,341,200265億6803万-11.96%4.510.33
03/07177178170172-3.91%3,253,700282億803万-7.03%4.790.35
03/04181182178179-1.1%1,949,400293億5603万-3.24%4.980.37
03/031841841811810%1,364,600296億8403万-1.63%5.040.37
03/02183185181181-2.69%1,600,800296億8403万-1.63%5.040.37
03/011881891851860%1,636,100305億403万+1.09%5.180.38
02/28181186181186+2.76%1,948,000305億403万+1.09%5.180.38
02/25178182178181+1.69%1,787,700296億8403万-1.63%5.040.37
02/24183183176178-3.26%3,240,800291億9203万-3.26%4.950.37
02/22187188183184-2.65%1,515,700301億7603万0%5.120.38
02/21187190186189+0.53%844,000309億9603万+2.72%5.260.39
02/181871911861880%1,178,100308億3203万+2.17%5.230.39
02/17189190186188-0.53%1,574,100308億3203万+2.17%5.230.39
02/16192193189189-1.05%1,244,200309億9603万+2.72%5.260.39
02/151921941901910%1,687,600313億2403万+3.8%5.320.39
02/14189192188191-1.04%1,178,500313億2403万+4.37%5.320.39
02/101961961901930%1,765,600316億5203万+5.46%5.370.4
02/09193196193193+1.05%1,638,400316億5203万+5.46%5.370.4