株価チャート

2022/03/08~2022/08/02

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
202310/1, 株式分割 1→4
2022
08/022,4632,4782,4182,438-1.22%2,018,0001兆42億+1.39%11.91.07
08/012,5752,5752,4652,468+0.61%3,713,6001兆166億+2.47%12.051.08
07/292,4982,5152,4332,453-2.97%3,755,2001兆104億+1.89%11.981.08
07/282,5682,5782,5102,528+0.2%2,023,2001兆413億+5.22%12.341.11
07/272,4502,5332,4502,523+2.64%1,682,0001兆392億+5.32%12.321.11
07/262,4452,4802,4452,458-0.61%1,450,4001兆124億+2.78%121.08
07/252,4732,4852,4582,473-1.69%1,958,0001兆186億+3.63%12.081.09
07/222,4732,5282,4702,515+1.62%1,717,2001兆361億+5.45%12.281.1
07/212,4652,4882,4432,475+0.41%1,612,4001兆197億+3.77%12.091.09
07/202,4432,4702,4382,465+3.68%2,278,4001兆155億+3.31%12.041.08
07/192,3652,3832,3402,378+1.17%1,469,6009795億3000万-0.44%11.611.04
07/152,3932,4052,3482,350-0.53%2,197,2009682億-1.84%11.481.03
07/142,3182,3732,3102,363+1.83%1,996,4009733億5000万-1.77%11.541.04
07/132,3252,3382,3102,320+0.65%1,906,0009558億4000万-4.05%11.331.02
07/122,3482,3552,2632,305-2.23%2,432,8009496億6000万-5.3%11.261.01
07/112,4082,4102,3402,358-0.21%2,226,8009712億9000万-3.66%11.511.04
07/082,3632,4152,3632,363+1.61%3,132,0009733億5000万-4%11.541.04
07/072,2882,3402,2782,325+2.31%3,096,4009579億-6.02%11.361.02
07/062,2552,3082,2552,273-0.11%2,452,0009362億7000万-8.66%11.11
07/052,2882,2932,2582,275+0.44%2,083,2009373億-9.18%11.111
07/042,2752,3152,2502,265-0.22%2,673,6009331億8000万-10.12%11.060.99
07/012,3832,3902,2502,270-4.02%4,984,0009352億4000万-10.49%11.091
06/302,4802,4832,3402,365-5.96%6,578,4009743億8000万-7.33%11.551.04
06/292,5282,5352,4802,515-2.33%3,710,4001兆361億-1.72%12.281.1
06/282,5232,5752,5152,575+1.08%3,235,2001兆609億+0.59%12.581.13
06/272,4702,5502,4552,548+4.84%5,863,6001兆495億-0.41%12.441.12
06/242,3182,4402,3102,430+4.07%4,291,2001兆11億-4.93%11.871.07
06/232,3352,3832,3202,335-0.53%1,917,6009620億2000万-8.79%11.41.03
06/222,4382,4682,3432,348-3.3%3,058,0009671億7000万-8.48%11.471.03
06/212,3982,4432,3582,428+3.41%2,371,2001兆1億-5.51%11.861.07
06/202,4702,4702,3182,348-3.49%3,200,0009671億7000万-8.62%11.471.03
06/172,4382,4502,4032,433-3.47%5,554,8001兆21億-5.35%11.881.07
06/162,5432,6002,5132,520+1.1%3,139,2001兆382億-1.87%12.311.11
06/152,5132,5202,4802,493-0.99%2,390,0001兆269億-2.64%12.171.09
06/142,4702,5202,4632,518-0.49%3,185,6001兆372億-1.35%12.31.11
06/132,5432,5582,5132,530-3.34%3,069,6001兆423億-0.55%12.361.11
06/102,6632,6632,6132,618-2.6%2,323,2001兆784億+3.25%12.781.15
06/092,7052,7082,6702,688-1.1%2,158,0001兆1072億+6.44%13.131.18
06/082,6852,7252,6752,718+2.45%2,951,2001兆1196億+8.27%13.271.19
06/072,6332,6852,6202,653-1.49%3,051,6001兆928億+6.4%12.951.16
06/062,6382,6982,6382,693-0.37%1,480,8001兆1093億+8.7%13.151.18
06/032,7002,7102,6682,703+1.22%1,757,6001兆1134億+9.86%13.21.19
06/022,6652,6782,6452,670-0.65%1,846,4001兆1000億+9.29%13.041.17
06/012,6502,7032,6452,688+1.22%2,404,0001兆1072億+10.64%13.131.18
05/312,6682,6802,6402,655-0.75%4,577,2001兆938億+9.98%12.971.17
05/302,6852,6982,6552,675+1.04%3,352,8001兆1021億+11.6%13.061.17
05/272,6032,6602,5952,648+3.82%4,347,6001兆907億+11.29%12.931.16
05/262,5382,5652,5332,550-0.1%2,059,2001兆506億+8.05%12.451.12
05/252,5132,5782,5132,553+1.69%2,962,8001兆516億+8.85%12.471.12
05/242,5482,5482,5002,510-0.1%2,124,0001兆341億+7.59%12.261.1
05/232,5282,5482,5032,513-0.3%1,757,6001兆351億+8.3%12.271.1
05/202,4882,5232,4752,520+2.13%3,017,6001兆382億+9.38%12.311.11
05/192,3852,4782,3802,468+0.92%3,104,4001兆166億+7.75%12.051.08
05/182,4352,4802,4302,445+1.24%2,511,6001兆73億+7.28%11.941.07
05/172,3902,4202,3682,415+1.15%1,802,4009949億8000万+6.34%11.791.06
05/162,4082,4282,3682,388+0.63%2,184,4009836億5000万+5.36%11.661.05
05/132,3382,3932,3302,373+1.93%2,691,6009774億7000万+4.7%11.591.04
05/122,3002,3652,2582,328+1.64%4,672,4009589億3000万+2.67%11.371.02
05/112,2952,2982,2252,290-1.4%4,669,2009434億8000万+0.93%11.181.01
05/102,2902,3282,2382,323+0.65%3,502,0009568億7000万+2.18%11.341.02
05/092,3132,3382,2982,308-2.22%3,096,8009506億9000万+1.29%11.271.01
05/062,2532,3632,2532,360+1.94%2,622,4009723億2000万+3.42%11.531.04
05/022,3482,3552,2952,315+1.09%2,852,8009537億8000万+1.4%11.311.02
04/282,2482,2902,2402,290+2.35%3,189,6009434億8000万+0.17%11.181.01
04/272,2252,2402,1852,238-1.86%2,737,2009218億5000万-2.29%10.930.98
04/262,3032,3102,2782,280+0.33%2,077,6009393億6000万-0.61%11.141
04/252,2782,2832,2532,273-2.15%2,427,6009362億7000万-0.94%11.11
04/222,3032,3452,2932,323+0.65%3,802,4009568億7000万+1.24%11.341.02
04/212,2332,3152,2302,308+3.48%2,633,6009506億9000万+0.68%11.271.01
04/202,2632,2882,2202,230+0.22%2,038,4009187億6000万-2.45%10.890.98
04/192,2232,2332,1932,225+2.42%2,240,0009167億-2.5%10.870.98
04/182,1582,1752,1452,173-0.91%1,268,8008950億7000万-4.63%10.610.95
04/152,1752,1952,1632,193-2.01%1,562,0009033億1000万-3.63%10.710.96
04/142,2082,2382,1952,238+2.64%2,488,8009218億5000万-1.56%10.930.98
04/132,1382,1882,1352,180+2.35%2,449,6008981億6000万-3.8%10.650.96
04/122,1702,1752,1282,130-1.96%2,165,2008775億6000万-5.75%10.40.94
04/112,1602,1902,1432,173-0.91%1,626,0008950億7000万-3.74%10.610.95
04/082,2352,2452,1752,193-1.68%2,338,8009033億1000万-2.86%10.710.96
04/072,2382,2452,2102,230-3.15%2,550,4009187億6000万-1.28%10.890.98
04/062,3332,3402,2982,303-3.26%2,543,6009486億3000万+1.97%11.251.01
04/052,4082,4202,3632,380-0.21%2,356,8009805億6000万+5.45%11.621.04
04/042,3902,3952,3582,385-0.21%1,716,8009826億2000万+5.91%11.651.05
04/012,3602,4052,3452,390-0.31%2,224,8009846億8000万+6.36%11.671.05
03/312,3782,4252,3732,398-1.54%2,512,8009877億7000万+7.13%14.081.12
03/302,4402,4552,4082,435+0.62%2,709,6001兆32億+9.09%14.31.14
03/292,4232,4232,3932,420+1.47%2,269,6009970億4000万+8.72%14.221.13
03/282,3882,4002,3552,385-0.21%1,633,6009826億2000万+7.24%14.011.11
03/252,4332,4332,3782,390+0.74%2,082,4009846億8000万+7.46%14.041.12
03/242,3002,3732,2952,373+0.64%2,165,6009774億7000万+6.68%13.941.11
03/232,3152,3582,3152,358+3.51%2,399,6009712億9000万+6.1%13.851.1
03/222,2852,2852,2632,278+0.11%1,788,4009383億3000万+2.54%13.381.06
03/182,2502,2782,2502,275+0.78%2,443,6009373億+2.2%13.361.06
03/172,2382,2652,2152,258+4.39%3,281,2009300億9000万+1.23%13.261.06
03/162,1802,1832,1482,163+1.41%2,614,0008909億5000万-3.11%12.71.01
03/152,1082,1552,1032,133+0.83%1,856,0008785億9000万-4.67%12.531
03/142,1052,1452,1052,115+0.71%1,936,0008713億8000万-5.79%12.420.99
03/112,0902,1082,0752,100-1.75%3,438,0008652億-6.91%12.340.98
03/102,1402,1582,1252,138+3.51%2,719,6008806億5000万-5.84%12.561
03/092,0902,1102,0452,065+1.47%3,617,2008507億8000万-9.55%12.130.97
03/081,9932,0831,9902,035-1.57%5,110,8008384億2000万-11.33%11.950.95