株価チャート

2022/03/14~2022/08/08

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
08/081,1791,1791,1651,172-0.59%4,70082億8604万-3.86%180.66
08/051,1771,1791,1631,179+0.68%4,20083億3553万-3.52%18.10.67
08/041,1671,1771,1631,171-0.09%5,90082億7897万-4.41%17.980.66
08/031,1591,1731,1591,172+0.6%6,20082億8604万-4.72%180.66
08/021,1751,1751,1601,165-0.85%7,70082億3655万-5.59%17.890.66
08/011,1951,1951,1681,175-1.18%28,60083億725万-5.32%18.040.67
07/291,2241,2241,1811,189-6.96%63,00084億623万-4.5%18.260.67
07/281,2671,2781,2481,278+0.87%16,00090億3546万+2.4%19.620.72
07/271,2661,2721,2541,267+0.08%8,50089億5769万+1.69%19.460.72
07/261,2661,2731,2581,2660%14,20089億5062万+1.61%19.440.72
07/251,2671,2851,2511,266+2.01%21,40089億5062万+1.85%19.440.72
07/221,2481,2481,2301,241-0.56%3,90087億7387万-0.16%19.060.7
07/211,2211,2541,2211,248+0.89%5,70088億2336万+0.24%19.160.71
07/201,2171,2551,2171,237+1.64%14,70087億4559万-0.88%18.990.7
07/191,2001,2291,2001,217+0.91%9,50086億419万-2.72%18.690.69
07/151,2001,2191,1931,206-0.25%4,40085億2642万-3.67%18.520.68
07/141,1951,2291,1811,209+1.17%9,70085億4763万-3.59%18.560.68
07/131,1971,2021,1951,1950%5,30084億4865万-4.86%18.350.68
07/121,2311,2311,1941,195-2.92%13,40084億4865万-5.08%18.350.68
07/111,2501,2501,2231,231-0.73%7,80087億317万-2.38%18.90.7
07/081,2571,2581,2201,240-0.96%13,00087億6680万-1.74%19.040.7
07/071,2361,2521,2151,252+1.95%9,50088億5164万-0.79%19.230.71
07/061,2441,2441,2161,228-1.29%15,10086億8196万-2.62%18.860.7
07/051,2251,2511,2251,244+1.55%10,90087億9508万-1.43%19.10.7
07/041,2501,2501,2161,225-1.37%14,20086億6075万-2.85%18.810.69
07/011,2901,2901,2341,242-1.43%22,00087億8094万-1.43%19.070.7
06/301,3201,3201,2531,260-2.33%39,80089億820万+0.32%19.350.71
06/291,2721,3091,2721,290-0.39%14,20091億2030万+3.04%19.810.73
06/281,3291,3291,2841,295-2.85%35,00091億5565万+3.85%19.890.73
06/271,2811,3381,2811,333+4.06%38,60094億2431万+7.33%20.470.75
06/241,2761,3031,2551,281+2.23%47,90090億5667万+3.56%19.670.73
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