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
07/111,5561,5561,5271,534+0.33%698,1002083億6413万+2.88%21.961.75
07/081,5261,5541,5221,529-0.07%1,361,8002076億8497万+2.62%21.891.74
07/071,5141,5371,4841,530+1.53%1,358,0002078億2080万+2.68%21.91.74
07/061,5101,5351,5071,507-0.07%1,208,2002046億9670万+1.14%21.571.71
07/051,5011,5161,4961,508+0.94%1,018,2002048億3253万+1.21%21.591.72
07/041,4791,5051,4791,494+1.43%1,073,6002029億3090万+0.47%21.391.7
07/011,4761,5011,4571,473+0.34%1,591,1002000億7846万-0.81%21.081.68
06/301,4901,4911,4581,468-2.2%1,277,4001993億9931万-1.01%21.011.67
06/291,4911,5051,4881,501-0.13%909,8002076億255万+1.42%21.851.74
06/281,4961,5031,4841,503+0.13%522,0002078億7916万+1.76%21.881.74
06/271,5081,5081,4911,501+0.94%611,3002076億255万+1.76%21.851.74
06/241,4501,5021,4491,487+2.76%1,498,8002056億6621万+0.95%21.641.72
06/231,4431,4591,4371,4470%705,8002001億3383万-1.7%21.061.67
06/221,4851,4891,4471,447-0.69%994,0002001億3383万-1.77%21.061.67
06/211,4391,4681,4381,457+2.03%1,086,3002015億1693万-1.22%21.211.69
06/201,4591,4651,4221,428-1.45%1,039,4001975億595万-3.25%20.791.65
06/171,4441,4641,4321,449-1.16%1,043,8002004億1045万-1.96%21.091.68
06/161,4801,4861,4601,466-0.14%844,1002027億6171万-0.88%21.341.7
06/151,4891,4931,4661,468-1.87%959,3002030億3833万-0.81%21.371.7
06/141,4611,5001,4611,496+0.88%1,116,6002069億1100万+1.01%21.781.73
06/131,4821,4921,4801,483-1.59%708,4002051億1297万+0.2%21.591.72
06/101,5101,5231,4981,507-0.92%975,8002084億3240万+1.89%21.941.74
06/091,5231,5341,5181,521-0.46%745,3002103億6874万+2.77%22.141.76
06/081,5231,5341,5201,528-0.2%776,8002113億3690万+3.24%22.241.77
06/071,5241,5391,5171,531+0.33%672,2002117億5183万+3.1%22.281.77
06/061,5181,5381,5091,5260%852,7002110億6028万+2.55%22.211.77
06/031,5281,5331,5111,526-0.52%1,283,1002110億6028万+2.28%22.211.77
06/021,5011,5401,4931,534+1.66%2,288,7002121億6676万+2.61%22.331.77
06/011,4681,5281,4671,509+5.3%3,901,8002087億902万+0.67%21.961.75
05/311,4441,4461,4241,433-0.76%1,913,7001981億9750万-4.66%20.861.66
05/301,4371,4461,4301,444+2.12%1,898,4001997億1890万-4.37%21.021.67
05/271,4181,4181,4031,414+0.71%1,791,5001955億6962万-6.79%20.581.64
05/261,4241,4251,4031,404-1.4%1,717,8001941億8652万-7.81%20.441.62
05/251,4401,4411,4081,424-1.04%1,605,4001969億5271万-6.99%20.731.65
05/241,4411,4481,4301,439-0.83%1,596,2001990億2736万-6.5%20.951.66
05/231,4641,4691,4421,451-0.62%1,863,8002006億8562万-6.14%21.121.68
05/201,4561,4621,4431,460-1.15%1,663,0002019億3040万-5.87%21.251.69
05/191,4641,4801,4611,477-1.07%1,108,9002042億8164万-5.08%21.51.71
05/181,4851,5021,4831,493+0.95%873,5002064億9458万-4.36%21.731.73
05/171,4801,4841,4691,479+0.2%736,5002045億5826万-5.5%21.531.71
05/161,4931,4971,4641,476-0.47%1,191,9002041億4333万-5.93%21.481.71
05/131,4891,4931,4701,483-0.13%1,335,2002051億1149万-5.84%21.591.72
05/121,4761,4891,4551,485-0.6%1,246,0002053億8811万-5.95%21.611.72
05/111,4821,5011,4621,494+0.47%1,628,4002066億3289万-5.5%21.751.73
05/101,4361,4871,4321,487+2.91%3,485,8002056億6473万-6.06%21.641.72
05/091,4831,4961,4451,445-5.56%4,780,8001998億5577万-8.89%21.031.67
05/061,5091,5301,4911,530+0.13%3,557,1002116億1199万-3.83%22.271.77
05/021,4791,5351,4721,528-7%8,482,7002113億3537万-4.02%22.241.77
04/281,6331,6601,6171,643+1.42%2,272,2002272億4085万+3.07%23.911.9
04/271,6001,6241,5931,6200%2,861,5002240億5976万+1.76%23.581.87
04/261,6141,6261,6011,620+1.06%1,171,8002240億5976万+1.89%23.581.87
04/251,6001,6211,5981,603-1.35%1,570,3002217億851万+1.01%23.331.85
04/221,6011,6251,5971,625+0.25%1,260,4002247億5130万+2.59%23.651.88
04/211,6091,6251,6071,621+0.81%988,4002241億9239万+2.59%23.591.88
04/201,6261,6271,6001,6080%989,6002223億9443万+2.03%23.41.86
04/191,5951,6131,5911,608+1.52%1,024,2002223億9443万+2.29%23.41.86
04/181,5971,5991,5661,584-1.19%936,3002190億7511万+0.96%23.061.83
04/151,5801,6181,5801,603-0.8%1,149,1002217億290万+2.3%23.331.85
04/141,6241,6371,6151,616+0.31%1,216,8002235億87万+3.26%23.521.87
04/131,5841,6141,5771,611+2.48%1,724,6002228億934万+3.2%23.451.86
04/121,5851,5951,5661,572-1.44%985,1002174億1545万+0.83%22.881.82
04/111,6001,6001,5771,595-0.37%1,111,0002205億9646万+2.44%23.221.85
04/081,6101,6191,5841,601+1.59%1,823,4002214億2629万+2.89%23.31.85
04/071,5811,5841,5611,576-1.07%1,424,4002179億6867万+1.29%22.941.82
04/061,6121,6151,5691,593-1.55%1,662,7002203億1985万+2.38%23.191.84
04/051,6031,6231,5931,618+2.41%2,430,6002237億7748万+3.92%23.551.87
04/041,5571,5831,5521,580+2.73%1,846,1002185億2189万+1.48%231.83
04/011,5341,5421,5121,538-0.97%1,637,4002127億1308万-1.28%22.391.78
03/311,5641,5711,5521,553-0.83%938,0002147億8765万-0.45%16.381.84
03/301,5701,5821,5571,566-0.06%1,291,6002165億8562万+0.26%16.521.85
03/291,5641,5681,5471,567+0.58%1,136,2002167億2392万+0.13%16.531.85
03/281,5671,5681,5471,558-1.02%946,5002154億7918万-0.57%16.431.84
03/251,5871,5881,5701,574-0.44%971,8002176億9206万+0.32%16.61.86
03/241,5701,5941,5651,581+0.06%1,051,8002186億6019万+0.64%16.671.87
03/231,5641,5871,5581,580+2.07%1,342,3002185億2189万+0.45%16.661.87
03/221,5511,5551,5331,548+1.11%1,353,6002140億9458万-1.65%16.331.83
03/181,5301,5371,5201,531+0.33%1,491,7002117億4341万-2.92%16.151.81
03/171,5201,5371,5151,526+0.93%1,991,5002110億5189万-3.42%16.091.8
03/161,5201,5221,4881,512+0.33%1,932,0002091億1563万-4.42%15.951.79
03/151,5241,5361,4971,507-1.5%1,810,0002084億2411万-4.92%15.891.78
03/141,5441,5561,5221,530-0.33%1,420,8002116億511万-3.71%16.141.81
03/111,5321,5471,5201,535-1.48%1,699,6002122億9663万-3.58%16.191.81
03/101,5501,5691,5411,558+2.43%1,994,0002154億7762万-2.32%16.431.84
03/091,5581,5631,5191,521-1.68%2,333,4002103億6037万-4.76%16.041.8
03/081,5061,5661,5061,547+0.98%2,310,4002139億5627万-3.25%16.321.83
03/071,5321,5391,5171,532-1.98%2,561,4002118億8171万-4.19%16.161.81
03/041,5901,5951,5531,563-1.94%1,622,2002161億6914万-2.19%16.481.85
03/031,6171,6171,5861,594-0.38%1,062,8002204億5656万-0.25%16.811.88
03/021,6101,6201,5981,600-1.05%1,239,2002212億8639万+0.19%16.871.89
03/011,6271,6321,6061,617+0.94%928,0002236億3755万+1.13%17.051.91
02/281,5951,6071,5881,602-0.37%1,328,4002215億6299万+0.06%16.91.89
02/251,5981,6141,5801,608+1.58%1,229,9002223億9282万+0.25%16.961.9
02/241,6011,6061,5761,583-2.16%1,270,4002189億3522万-1.49%16.71.87
02/221,6031,6321,6001,618-0.37%958,0002237億7586万+0.25%17.061.91
02/211,5991,6241,5931,624-0.06%622,8002246億568万+0.25%17.131.92
02/181,6001,6311,5951,625+0.43%877,9002247億4399万-0.06%17.141.92
02/171,6361,6441,6011,618-0.55%1,573,3002237億7586万-0.92%17.061.91
02/161,6501,6501,6181,627+0.25%1,077,2002250億2059万-0.85%17.161.92
02/151,6171,6231,5951,623+1.25%1,318,9002244億6738万-1.46%17.121.92
02/141,5901,6151,5741,603-1.29%1,511,9002217億130万-3.08%16.911.89