株価チャート

2022/02/14～2022/07/11

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
07/11395399395398+1.79%7,60026億1804万-3.4%-0.42
07/08400402390391-2.25%23,70025億7199万-5.33%-0.41
07/07402403400400-0.74%5,60026億3120万-3.61%-0.42
07/06397405391403+0.75%18,60026億5093万-3.13%-0.42
07/05396406395400+1.01%18,00026億3120万-3.85%-0.42
07/04400402395396-0.25%14,00026億488万-4.81%-0.42
07/01402407396397-1.24%20,90026億1146万-4.57%-0.42
06/30407413402402-0.99%14,90026億4435万-3.37%-0.42
06/29402406401406-0.25%21,80026億7066万-2.4%-0.43
06/28410411405407-1.69%24,30026億7724万-2.16%-0.43
06/27417422410414+1.22%28,30027億2329万-0.24%-0.43
06/24406418400409-5.76%175,70026億9040万-1.45%-0.43
06/23430445429434+0.7%131,60028億5485万+4.83%-0.46
06/22427434416431+1.89%24,90028億3511万+4.36%-0.45
06/21410429410423+2.92%21,20027億8249万+2.92%-0.44
06/20429433411411-4.2%14,80027億355万+0.24%-0.43
06/17424434410429-2.5%47,40028億2196万+5.15%-0.45
06/16413456407440+8.64%73,40028億9432万+8.11%-0.46
06/15410412405405-1.22%5,40026億6409万0%-0.43
06/14412413405410-1.2%12,20026億9698万+1.49%-0.43
06/13414417411415-1.66%14,60027億2987万+2.98%-0.44
06/10425425422422-0.47%6,50027億7591万+4.98%-0.44
06/09424425420424+0.95%7,40027億8907万+5.74%-0.45
06/084244244204200%12,20027億6276万+5%-0.44
06/07424425420420-1.18%3,90027億6276万+5.26%-0.44
06/06425427414425-0.7%23,50027億9565万+6.78%-0.45
06/03423433420428+1.18%17,10028億1538万+7.81%-0.45
06/02410437410423+3.42%71,10027億8249万+6.82%-0.44
06/01398421398409+2.76%50,70026億9040万+3.54%-0.43
05/31402424395398-2.21%26,80026億1804万+0.76%-0.42
05/30391417389407+3.04%52,70026億7724万+2.78%-0.43
05/27398401387395-0.5%17,40025億9831万-0.25%-0.41
05/263904063903970%15,20026億1146万+0.25%-0.42
05/25399399392397-0.5%11,80026億1146万+0.25%-0.42
05/24402403396399-1.72%16,10026億2462万+0.76%-0.42
05/23393406392406+3.31%36,80026億7066万+2.53%-0.43
05/203923963923930%4,70025億8515万-0.51%-0.41
05/19390393384393+0.77%6,30025億8515万-0.51%-0.41
05/18390395384390+0.26%16,20025億6542万-1.27%-0.41
05/17379391374389+2.91%17,10025億5884万-1.77%-0.41
05/16385386374378-2.07%37,20024億8648万-4.79%-0.4
05/13382392382386+0.52%11,40025億3910万-3.26%-0.41
05/12390390378384-1.54%16,30025億2595万-4.24%-0.4
05/11385394384390+1.3%11,20025億6542万-2.99%-0.41
05/10395395377385-2.53%44,40025億3253万-4.7%-0.4
05/09393402393395-1.25%8,00025億9831万-2.71%-0.41
05/06390400390400+1.52%7,10026億3120万-1.72%-0.42
05/02395395387394-0.25%15,30025億9173万-3.43%-0.41
04/28396398389395+0.51%12,70025億9831万-3.66%-0.41
04/27390395382393-1.26%35,80025億8515万-4.84%-0.41
04/26405405397398-1.73%6,60026億1804万-4.1%-0.42
04/25405409395405-1.22%11,60026億6409万-2.88%-0.43
04/224084144054100%11,50026億9698万-1.91%-0.43
04/21412417406410+0.74%11,70026億9698万-1.91%-0.43
04/20412414399407+0.74%28,50026億7724万-2.63%-0.43
04/19397413395404+3.32%24,00026億5751万-3.35%-0.42
04/18392395391391-2.98%12,80025億7199万-6.46%-0.41
04/15399403394403+1%10,50026億5093万-3.59%-0.42
04/144004033963990%10,20026億2462万-4.55%-0.42
04/13390401390399+2.31%11,20026億2462万-4.55%-0.42
04/123904063903900%10,60025億6542万-6.7%-0.41
04/11406406390390-2.99%32,90025億6542万-6.7%-0.41
04/08411411390402-1.23%33,70026億4435万-4.06%-0.42
04/07413413405407-1.93%11,10026億7724万-3.1%-0.43
04/06421422414415-2.12%21,80027億2987万-1.43%-0.44
04/05427427421424-0.47%24,80027億8907万+0.47%-0.45
04/044234264234260%10,90028億222万+0.95%-0.45
04/01430438424426-2.07%13,90028億222万+0.95%-0.45
03/31423443423435+2.11%35,70028億6143万+3.33%-0.46
03/304294334254260%27,10028億222万+1.67%-0.45
03/29430437425426-2.52%22,30028億222万+1.91%-0.45
03/28437440428437-0.23%38,60028億7458万+4.55%-0.46
03/25446446423438-3.74%100,90028億8116万+4.78%-0.46
03/24436465436455-1.09%135,70029億9299万+8.85%-0.48
03/23444464437460+3.84%70,20030億2588万+10.31%-0.48
03/22423443420443+5.98%61,20029億1405万+6.24%-0.47
03/18413425413418+1.21%23,30027億4960万+0.24%-0.44
03/17417419412413+0.49%17,90027億1671万-1.43%-0.43
03/16415416410411-0.96%10,50027億355万-2.14%-0.43
03/15405421405415+3.23%15,90027億2987万-1.43%-0.44
03/14397404397402+0.5%5,40026億4435万-4.74%-0.42
03/11400410396400-0.74%17,10026億3120万-5.66%-0.42
03/10397407393403+3.33%22,00026億5093万-5.4%-0.42
03/09383397380390+0.52%95,60025億6542万-8.67%-0.41
03/08388403385388-1.77%23,70025億5226万-9.56%-0.41
03/07410410394395-5.73%26,40025億9831万-8.35%-0.41
03/04430430413419-1.87%23,10027億5618万-2.78%-0.44
03/03437438425427-1.61%17,80028億880万-1.39%-0.45
03/02435439428434-0.91%13,30028億5485万+0.23%-0.46
03/01426440423438+3.55%19,50028億8116万+0.92%-0.46
02/28413429413423-1.17%18,70027億8249万-2.76%-0.44
02/25390428390428+10.03%43,20028億1538万-2.06%-0.45
02/24393403386389-2.51%49,80025億5884万-11.39%-0.41
02/22403414398399-2.21%52,20026億2462万-9.93%-0.42
02/21415416408408-3.55%21,60026億8382万-8.72%-0.43
02/18420425412423-2.31%40,50027億8249万-6%-0.44
02/17436442431433-1.59%12,80028億4827万-4.63%-0.45
02/16436442432440+1.15%25,50028億9432万-3.72%-0.46
02/15435443431435-0.91%21,80028億6143万-5.23%-0.46
02/14439443431439-3.52%25,10028億8774万-4.98%-0.46