株価チャート

2022/03/24~2022/08/18

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
08/18123123121123+0.82%164,50035億5860万+0.82%11.621.18
08/171221241221220%244,70035億2966万0%11.521.17
08/16123124121122-0.81%303,40035億2966万0%11.521.17
08/151231251231230%336,60035億5860万+1.65%11.621.18
08/12120123120123+2.5%354,70035億5860万+1.65%11.621.18
08/10122122120120-0.83%218,90034億7180万-0.83%11.331.15
08/091211221211210%133,30035億73万0%11.431.16
08/08121123121121-1.63%284,50035億73万0%11.431.16
08/05119123119123+3.36%357,30035億5860万+1.65%11.621.18
08/04119120119119-0.83%176,30034億4287万-1.65%11.241.14
08/03121121119120-1.64%311,20034億7180万-1.64%11.331.15
08/02120122120122+0.83%198,90035億2966万0%11.521.17
08/01122122120121-0.82%173,60035億73万-0.82%11.431.16
07/29122122120122+0.83%183,70035億2966万0%11.521.17
07/28123124121121-0.82%308,70035億73万-0.82%11.431.16
07/27122123121122-1.61%196,70035億2966万0%11.521.17
07/26124124122124+0.81%271,20035億8753万+1.64%11.711.19
07/25124124122123-0.81%257,20035億5860万+0.82%11.621.18
07/221241251221240%385,80035億8753万+1.64%11.711.19
07/21122125122124+1.64%465,70035億8753万+1.64%11.711.19
07/20120123120122+1.67%492,30035億2966万+0.83%11.521.17
07/19119120119120+0.84%366,00034億7180万-0.83%11.331.15
07/15119119117119-0.83%486,20034億4287万-1.65%11.241.14
07/141191201181200%348,20034億7180万-1.64%11.331.15
07/131191201181200%311,80034億7180万-1.64%11.331.15
07/12123123119120-3.23%507,80034億7180万-1.64%11.331.15
07/11120124120124+4.2%535,10035億8753万+0.81%11.711.19
07/08119122119119-0.83%304,70034億4287万-3.25%11.241.14
07/07120121117120-0.83%483,30034億7180万-2.44%11.331.15
07/06122123119121-0.82%489,40035億73万-1.63%11.431.16
07/05123124122122+0.83%287,30035億2966万-0.81%11.521.17
07/041221231211210%254,80035億73万-1.63%11.431.16
07/01125125121121-2.42%514,60035億73万-1.63%11.431.16
06/30130130124124-4.62%483,00035億8753万+1.64%11.711.19
06/29124130124130+3.17%691,10037億6112万+6.56%12.271.25
06/28123127123126+2.44%344,00036億4539万+4.13%11.91.21
06/27126126123123-0.81%137,80035億5860万+1.65%11.611.18
06/24125125123124-1.59%478,90035億8753万+2.48%11.711.19
06/23119127119126+5.88%587,50036億4539万+5%11.91.21
06/22121121119119-0.83%237,50034億4287万-0.83%11.241.14
06/21118120118120+3.45%167,70034億7180万0%11.331.15
06/20120120115116-1.69%353,20033億5607万-2.52%10.951.11
06/17118120116118-0.84%330,60034億1394万-0.84%11.141.13
06/16119122119119+0.85%324,10034億4287万0%11.241.14
06/15122123118118-3.28%314,20034億1394万-0.84%11.141.13
06/14120123118122-0.81%487,80035億2966万+2.52%11.521.17
06/13123124121123-1.6%461,40035億5860万+4.24%11.611.18
06/10129129125125-3.85%408,00036億1646万+5.93%11.81.2
06/091291321281300%664,30037億6112万+10.17%12.271.25
06/08128132126130+1.56%855,70037億6112万+11.11%12.271.25
06/07126130123128+1.59%940,00037億325万+10.34%12.081.23
06/06124126121126+1.61%859,10036億4539万+8.62%11.91.21
06/03118124118124+5.08%1,008,10035億8753万+7.83%11.711.19
06/021171191161180%218,90034億1394万+2.61%11.141.13
06/01117118117118+0.85%140,20034億1394万+2.61%11.141.13
05/31118119117117-0.85%552,60033億8501万+1.74%11.051.12
05/30115118115118+2.61%504,20034億1394万+2.61%11.141.13
05/27115116113115+0.88%400,60033億2714万0%10.861.1
05/26116116113114-1.72%426,90032億9821万-0.87%10.761.09
05/25116119115116+0.87%691,20033億5607万+0.87%10.951.11
05/241151161141150%330,90033億2714万0%10.861.1
05/231151151141150%244,80033億2714万0%10.861.1
05/201151151141150%269,80033億2714万+0.88%10.861.1
05/19114116113115-0.86%554,80033億2714万+0.88%10.861.1
05/18113116112116+2.65%485,20033億5607万+1.75%10.951.11
05/17111114110113+0.89%633,10032億6928万-0.88%10.671.08
05/16114115111112-2.61%671,20032億4035万-1.75%10.571.07
05/13112115112115+2.68%702,90033億2714万0%10.861.1
05/12114114112112-1.75%202,50032億4035万-2.61%10.571.07
05/11114115113114-0.87%152,80032億9821万-0.87%10.761.09
05/101151161121150%398,50033億2714万0%10.861.1
05/09115116114115-0.86%179,90033億2714万0%10.861.1
05/06115116113116+0.87%291,80033億5607万+0.87%10.951.11
05/02114115113115+0.88%202,50033億2714万0%10.861.1
04/281141141121140%151,00032億9821万-0.87%10.761.09
04/27112114110114+0.88%372,20032億9821万-0.87%10.761.09
04/26114114111113-0.88%485,40032億6928万-2.59%10.671.08
04/25114115113114-1.72%306,20032億9821万-1.72%10.761.09
04/22116117113116-0.85%327,70033億5607万0%10.951.11
04/21116118116117+0.86%399,40033億8501万+0.86%11.051.12
04/201171181151160%471,00033億5607万0%10.951.11
04/19114118114116+1.75%508,60033億5607万0%10.951.11
04/181131141131140%195,50032億9821万-1.72%10.761.09
04/15112114112114+0.88%192,80032億9821万-1.72%10.761.09
04/14114114112113-0.88%130,60032億6928万-1.74%10.671.08
04/131131141121140%284,70032億9821万-0.87%10.761.09
04/12113114112114-0.87%371,20032億9821万-0.87%10.761.09
04/11113115113115+1.77%181,90033億2714万0%10.861.1
04/081141151131130%476,00032億6928万-1.74%10.671.08
04/07117117111113-3.42%634,40032億6928万-1.74%10.671.08
04/06118118116117-1.68%641,30033億8501万+1.74%11.051.12
04/05118119116119+1.71%203,10034億4287万+3.48%11.241.14
04/04117117115117+0.86%278,80033億8501万+1.74%11.051.12
04/01118118115116-1.69%388,00033億5607万+0.87%10.951.11
03/31120120118118-1.67%258,60034億1394万+2.61%8.671.38
03/30116121116120+3.45%561,70034億7180万+4.35%8.821.4
03/29117117115116+0.87%345,60033億5607万+0.87%8.521.35
03/28118118115115-1.71%391,30033億2714万-0.86%8.451.34
03/25117118116117+0.86%523,10033億8501万+0.86%8.61.37
03/24115116114116-0.85%409,70033億5607万0%8.521.35