株価チャート

2022/01/26~2022/06/23

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
06/231,2461,2561,2401,253+1.62%5,40088億5871万+1.54%19.240.71
06/221,2731,2801,2251,233-1.6%3,80087億1731万+0.16%18.930.7
06/211,2051,2691,2051,253+3.98%9,40088億5871万+1.79%19.240.71
06/201,2601,2721,2031,205-4.37%15,90085億1935万-1.87%18.50.68
06/171,2411,2671,2401,260-3%21,60089億820万+2.77%19.350.71
06/161,3271,3491,2671,299-1.81%54,20091億8393万+6.04%19.950.74
06/151,3081,3811,3041,323+1.77%145,00093億5361万+8.35%20.320.75
06/141,2401,3101,2381,300+4.75%39,70091億9100万+6.73%19.960.74
06/131,2411,2781,2321,241-1.43%18,70087億7387万+2.06%19.060.7
06/101,2551,2591,2271,259+0.08%10,70089億113万+3.54%19.330.71
06/091,2521,2701,2411,258-0.47%18,90088億9406万+3.37%19.320.71
06/081,2401,2781,2401,264+0.48%14,50089億3648万+3.95%19.410.72
06/071,2531,2621,2331,258+1.04%23,90088億9406万+3.54%19.320.71
06/061,2291,2551,2211,245-0.08%24,80088億215万+2.47%19.120.7
06/031,2321,2551,2251,246+0.48%13,60088億922万+2.47%19.130.71
06/021,2251,2591,2221,240-1.2%8,30087億6680万+1.81%19.040.7
06/011,1831,2571,1831,255+5.02%21,90088億7285万+2.7%19.270.71
05/311,2061,2321,1821,195-0.67%30,80084億4865万-2.53%18.350.68
05/301,1571,2081,1571,203+4.25%16,40085億521万-2.27%18.470.68
05/271,1591,1641,1491,154-0.52%8,40081億5878万-6.63%17.720.65
05/261,1531,1831,1531,160-0.85%9,00082億120万-6.6%17.810.66
05/251,1901,1901,1421,170+0.43%9,50082億7190万-6.33%17.970.66
05/241,1831,1871,1551,165-3.16%26,60082億3655万-7.25%17.890.66
05/231,2041,2301,1831,203-0.08%24,60085億521万-4.68%18.470.68
05/201,1901,2041,1721,204+0.84%4,90085億1228万-4.9%18.490.68
05/191,1991,2161,1891,194-1.89%13,20084億4158万-6.13%18.330.68
05/181,2201,2231,1821,217+2.27%16,30086億419万-4.62%18.690.69
05/171,1631,2101,1631,190+3.66%18,80084億1330万-7.18%18.270.67
05/161,1801,1991,1401,148-7.42%36,60081億1636万-10.73%17.630.65
05/131,1831,2521,1831,240+5%13,60087億6680万-4.1%19.040.7
05/121,2261,2261,1811,181-5.37%20,00083億4967万-8.66%18.130.67
05/111,2791,2791,2361,248-0.16%11,40088億2336万-3.63%19.160.71
05/101,2481,2501,2191,250-0.64%21,60088億3750万-3.47%19.190.71
05/091,2701,2741,2431,258-1.26%11,60088億9406万-2.86%19.320.71
05/061,2631,2771,2361,274+2.33%12,30090億718万-1.7%19.560.72
05/021,2441,2511,2311,245+0.08%13,00088億215万-3.86%19.120.7
04/281,2311,2711,2311,244-0.56%22,30087億9508万-4.09%19.10.7
04/271,2411,2551,2271,251-1.5%15,70088億4457万-3.62%19.210.71
04/261,2811,2871,2531,270-0.86%6,60089億7890万-2.23%19.50.72
04/251,3281,3281,2661,281-4.83%30,60090億5667万-1.31%19.670.73
04/221,3571,3571,3231,346-0.81%8,20095億1622万+3.94%20.670.76
04/211,3441,3611,3301,357+3.27%31,50095億9399万+5.36%20.840.77
04/201,3441,3441,2981,314-1.13%15,10092億8998万+2.74%20.180.74
04/191,3151,3331,3021,329+1.45%16,30093億9603万+4.56%20.410.75
04/181,3161,3341,3001,310-1.43%22,40092億6170万+3.72%20.120.74
04/151,3101,3471,3101,329-0.82%19,00093億9603万+5.9%20.410.75
04/141,3501,3611,3181,340+0.6%26,30094億7380万+7.46%20.580.76
04/131,3001,3731,3001,332+3.18%44,90094億1724万+7.68%20.450.75
04/121,3211,3311,2891,291-4.3%36,30091億2737万+5.13%19.820.73
04/111,3581,3851,3211,349+2.51%49,00095億3743万+10.48%20.710.76
04/081,3661,3881,2761,316-3.66%87,30093億412万+8.58%20.210.74
04/071,3521,4111,3251,366+5.65%110,70096億5762万+13.27%20.980.77
04/061,2851,3091,2791,293-1.22%21,20091億4151万+8.11%19.850.73
04/051,2451,3141,2451,309+6.16%32,20092億5463万+10%20.10.74
04/041,2351,2491,2121,233-0.08%9,80087億1731万+4.31%18.930.7
04/011,2491,2501,2121,234-1.2%7,30087億2438万+5.02%18.950.7
03/311,2421,2681,2401,249-0.79%9,60088億3043万+7.12%14.240.73
03/301,2671,2711,2271,259-0.63%17,60089億113万+8.53%14.360.73
03/291,2771,2771,2511,267+0.32%9,80089億5769万+9.79%14.450.74
03/281,3181,3181,2551,263-3.22%31,00089億2941万+9.92%14.40.74
03/251,2861,3101,2721,305+2.84%25,60092億2635万+14.07%14.880.76
03/241,2311,2781,2311,269+1.36%10,80089億7183万+11.61%14.470.74
03/231,2751,2801,2481,2520%22,30088億5164万+10.7%14.280.73
03/221,2131,2951,1901,252+3.22%41,50088億5164万+11.19%14.280.73
03/181,1761,2281,1761,213+4.12%19,40085億7591万+8.01%13.830.71
03/171,1501,1781,1501,165+1.57%11,60082億3655万+3.83%13.290.68
03/161,1041,1471,1041,147+3.52%13,90081億929万+2.23%13.080.67
03/151,1461,1461,1081,108-1.07%11,30078億3356万-1.34%12.640.65
03/141,0911,1321,0801,1200%11,10079億1840万-0.44%12.770.65
03/111,1381,1381,1131,120-1.15%4,30079億1840万-0.62%12.770.65
03/101,1451,1451,1141,133+3.85%13,90080億1031万+0.27%12.920.66
03/091,0871,1161,0831,091+0.55%19,40077億1337万-3.45%12.440.64
03/081,0781,1301,0781,085-2.86%22,20076億7095万-4.24%12.370.63
03/071,1161,1251,0871,117-2.1%17,30078億9719万-1.41%12.740.65
03/041,1511,1621,1201,141-0.87%17,40080億6687万+0.8%13.010.67
03/031,1531,1541,1321,151+2.31%16,80081億3757万+1.5%13.130.67
03/021,1151,1581,1151,125-1.75%26,90079億5375万-0.79%12.830.66
03/011,1321,1491,1291,145+3.9%15,60080億9515万+0.53%13.060.67
02/281,0701,1021,0701,102+3.67%11,50077億9114万-3.5%12.570.64
02/251,0461,0751,0301,063+4.63%15,30075億1541万-7.32%12.120.62
02/241,0701,0701,0161,016-6.27%31,30071億8312万-11.88%11.590.59
02/221,1021,1111,0831,084-3.9%23,50076億6388万-6.95%12.360.63
02/211,1081,1291,0991,128-0.18%8,60079億7496万-4%12.860.66
02/181,1191,1421,1191,130-0.88%12,70079億8910万-4.48%12.890.66
02/171,1271,1411,1231,140+0.44%13,00080億5980万-4.36%130.66
02/161,1301,1431,1221,135+1.34%5,50080億2445万-5.5%12.940.66
02/151,1571,1571,1181,120-0.88%19,20079億1840万-7.44%12.770.65
02/141,1131,1391,1101,130-3.34%20,20079億8910万-7.38%12.890.66
02/101,1971,2121,1691,169-2.34%24,40082億6483万-4.88%13.330.68
02/091,1861,1981,1651,197+3.19%9,00084億6279万-3.23%13.650.7
02/081,1521,1751,1431,160-0.17%9,40082億120万-6.9%13.230.68
02/071,1611,1801,1421,162+0.17%14,00082億1534万-7.41%13.250.68
02/041,1561,1731,1471,160-1.11%12,50082億120万-8.23%13.230.68
02/031,1811,1811,1561,173-1.01%15,60082億9311万-7.71%13.380.68
02/021,1601,1851,1561,185+3.04%18,90083億7795万-7.28%13.510.69
02/011,1461,1881,1451,150+0.44%22,30081億3050万-10.58%13.110.67
01/311,1001,1451,1001,145+3.81%57,50080億9515万-11.51%13.060.67
01/281,1001,1111,0581,103+0.91%22,20077億9821万-15.15%12.580.64
01/271,1991,1991,0881,093-7.92%72,10077億2751万-16.44%12.460.64
01/261,1621,1881,1501,187+2.33%20,60083億9209万-9.8%13.540.69