株価チャート

2022/02/22~2022/07/20

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
07/20839841822824-0.6%1,005,0001402億5703万-1.55%8.911.09
07/19824834819829+1.84%590,1001411億810万-1.31%8.971.09
07/15823823812814-0.85%434,4001385億5488万-3.33%8.811.07
07/14811827810821+0.37%477,5001397億4638万-2.96%8.881.08
07/138198308188180%570,5001392億3574万-3.76%8.851.08
07/12836836808818-1.92%973,9001392億3574万-4.22%8.851.08
07/11852853833834-1.07%774,5001419億5917万-2.68%9.021.1
07/08825853819843+3.82%1,578,2001434億9111万-1.75%9.121.11
07/07826834807812-1.58%1,061,9001382億1445万-5.36%8.781.07
07/06827829797825-1.67%1,729,7001404億2724万-3.85%8.931.09
07/05855860837839-0.12%681,3001428億1025万-2.21%9.081.11
07/04847849835840+0.48%648,6001429億8046万-1.87%9.091.11
07/01853859827836-2.11%1,493,9001422億9960万-2.11%9.041.1
06/30870870844854-2.51%1,005,4001453億6347万+0.23%9.241.13
06/29881888871876-0.23%1,579,4001491億820万+3.18%9.481.16
06/28852878850878+3.91%1,341,1001494億4863万+4.03%9.51.16
06/27848852835845+0.96%709,2001438億3154万+0.48%9.141.11
06/24830838815837+0.48%847,3001424億6982万-0.24%9.061.1
06/23826845823833-0.36%733,7001417億8896万-0.48%9.011.1
06/22850855836836-1.18%544,9001422億9960万0%9.041.1
06/21837853834846+3.42%790,7001440億175万+1.44%9.151.12
06/20863864807818-5.1%1,519,4001392億3574万-1.68%8.851.08
06/17835877833862+1.41%1,729,0001467億2519万+3.73%9.331.14
06/16869874849850+0.12%966,9001446億8261万+2.78%9.21.12
06/15877879841849-3.52%1,674,1001445億1240万+2.91%9.191.12
06/14882884859880-1.23%1,651,4001497億8906万+7.58%9.521.16
06/13889908889891-2.94%1,119,6001516億6142万+9.86%9.641.17
06/109179259019180%2,092,0001562億5722万+14.32%9.931.21
06/09910922901918+0.66%1,643,4001562億5722万+15.47%9.931.21
06/08900930888912+2.7%2,860,7001552億3593万+16.03%9.871.2
06/07874895867888+1.83%1,792,3001511億5078万+14.14%9.611.17
06/06828875821872+5.7%2,315,1001484億2734万+13.39%9.431.15
06/03840854824825-0.24%1,279,0001404億2724万+8.27%8.931.09
06/02824834819827+0.85%1,120,2001407億6767万+9.39%8.951.09
06/01791820790820+4.19%1,177,7001395億7617万+9.19%8.871.08
05/31793799787787-1.25%773,8001339億5908万+5.5%8.511.04
05/30790798786797+2.57%730,1001356億6122万+7.27%8.621.05
05/27782784773777+0.78%677,2001322億5693万+5.28%8.411.02
05/26770780766771-0.26%602,7001312億3564万+5.04%8.341.02
05/25790790773773-1.02%595,0001315億7607万+5.75%8.361.02
05/24798799780781-1.76%509,2001329億3779万+7.28%8.451.03
05/23812812790795-1.24%804,0001353億2080万+9.66%8.61.05
05/20797812789805+0.88%1,132,8001370億2294万+11.81%8.711.06
05/19760799758798+2.18%1,143,3001358億3144万+11.45%8.631.05
05/18794796779781-2.01%1,121,3001329億3779万+9.54%8.451.03
05/17798799778797+0.63%1,117,4001356億6122万+12.25%8.621.05
05/16790803782792+1.54%1,343,4001348億1015万+12.02%8.571.04
05/13785795768780-0.38%2,098,8001327億6757万+10.64%8.441.03
05/12740783740783+14.64%2,959,5001332億7822万+11.38%8.471.03
05/11688689681683-2.15%788,7001162億5673万-2.57%7.390.9
05/10689700684698+0.72%520,7001188億996万-0.71%7.550.92
05/09711711692693-3.08%672,4001179億5888万-1.84%7.50.91
05/06702715699715+1.85%972,9001217億361万+0.99%7.740.94
05/02693705690702-0.43%703,4001194億9081万-1.13%7.590.93
04/28680705680705+4.14%868,3001200億146万-0.98%7.630.93
04/27672680668677-1.17%701,2001152億3544万-5.18%7.320.89
04/26687692680685+1.18%580,1001165億9716万-4.33%7.410.9
04/25680682670677-2.59%806,5001152億3544万-5.84%7.320.89
04/22698701691695-2.39%606,8001182億9931万-3.74%7.520.92
04/21703714700712+3.04%877,5001211億9296万-1.66%7.70.94
04/20698705689691-0.29%749,6001176億1845万-4.56%7.480.91
04/19690695683693+2.06%578,7001179億5888万-4.41%7.50.91
04/18690690674679-2.58%641,1001155億7587万-6.47%7.350.9
04/15689699682697+0.43%435,5001186億3974万-3.99%7.540.92
04/14692698688694+0.29%616,6001181億2910万-4.41%7.510.92
04/13686693683692+1.32%750,8001177億8867万-4.55%7.490.91
04/12703704683683-3.53%1,234,7001162億5673万-5.66%7.390.9
04/11710717700708-0.98%723,8001205億1210万-2.21%7.660.93
04/08705716703715+2%801,8001217億361万-1.24%7.740.94
04/07709709691701-2.37%1,071,1001193億2060万-3.44%7.580.92
04/06739739718718-2.71%985,9001222億1425万-1.51%7.770.95
04/05737741731738+0.82%585,7001256億1855万+0.96%7.980.97
04/04727734719732-0.27%562,1001245億9726万-0.14%7.920.97
04/01736738721734-1.61%808,9001249億3769万0%7.940.97
03/31746760742746-1.45%1,346,7001269億8027万+1.5%15.920.96
03/30765769747757-0.92%876,4001288億5263万+2.85%16.150.97
03/29750766746764+2.41%1,072,9001300億4414万+3.8%16.30.98
03/28757757740746-0.4%720,7001269億8027万+1.22%15.920.96
03/25760765747749-0.93%787,3001274億9091万+1.35%15.980.96
03/24741756739756+0.93%751,0001286億8242万+2.16%16.130.97
03/23760761746749-0.4%1,169,0001274億9091万+1.08%15.980.96
03/22751762749752+1.35%1,025,1001280億156万+1.48%16.040.97
03/18739745734742-0.54%1,142,3001262億9941万-0.13%15.830.95
03/17737746730746+4.63%1,261,9001269億8027万+0.13%15.920.96
03/16720725710713-0.83%1,186,7001213億6318万-4.42%15.210.92
03/15709726709719+1.41%969,0001223億8447万-3.88%15.340.92
03/14692714692709+2.9%1,075,7001206億8232万-5.34%15.130.91
03/11690699678689-1.99%1,228,1001172億7802万-8.26%14.70.88
03/10688703684703+4.3%1,654,5001196億6103万-6.76%150.9
03/09665679660674+1.81%1,619,1001147億2480万-10.85%14.380.87
03/08659674655662-0.6%1,941,7001126億8222万-12.78%14.120.85
03/07701706659666-7.63%2,578,5001133億6308万-12.6%14.210.85
03/04762763717721-6.85%2,555,2001227億2490万-5.63%15.380.93
03/03765778762774+2.38%839,9001317億4628万+1.31%16.510.99
03/02767773751756-2.33%1,116,7001286億8242万-1.05%16.130.97
03/01792794772774-2.03%953,7001317億4628万+1.18%16.510.99
02/28764791761790+3.95%1,272,4001344億6972万+3.13%16.851.01
02/257627667547600%784,7001293億6328万-0.65%16.210.98
02/24753766747760-0.13%985,9001293億6328万-0.65%16.210.98
02/22760768754761-1.55%766,4001295億3349万-0.78%16.240.98