株価チャート

2022/03/28~2022/08/22

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
08/222,6002,6192,5842,616-0.3%1,486,0004392億8342万-0.3%8.260.81
08/192,6062,6272,5892,624+1.16%1,026,0004406億2680万+0.19%8.290.81
08/182,6072,6282,5882,594-1.26%1,036,7004355億8914万-0.69%8.190.8
08/172,6042,6272,5762,627+1.98%1,521,1004411億3056万+0.84%8.30.81
08/162,5922,5942,5302,576-1.42%2,127,6004325億6655万-0.96%8.140.8
08/152,6662,6662,6062,613-1.32%3,009,8004387億7966万+0.62%8.250.81
08/122,7362,8192,6212,648-2.72%7,930,6004446億5692万+2.24%8.360.82
08/102,6882,7222,6652,722+1.83%1,631,1004570億8313万+5.5%8.60.84
08/092,6902,6972,6712,673-0.56%1,158,3004488億5497万+3.93%8.440.83
08/082,6692,7122,6552,688+1.63%1,897,8004513億7379万+4.71%8.490.83
08/052,6372,6462,6072,645-0.04%1,607,8004441億5316万+3.28%8.350.82
08/042,6832,6932,6382,646-1.12%2,000,5004443億2108万+3.48%8.360.82
08/032,6432,6832,6232,676+1.59%1,339,0004493億5873万+4.69%8.450.83
08/022,6802,6912,6342,634-2.62%1,465,6004423億602万+3.17%8.320.82
08/012,6472,7222,6422,705+4.24%2,314,0004542億2846万+6.04%8.540.84
07/292,6262,6362,5912,595-1.82%1,274,2004357億5707万+1.96%8.20.8
07/282,6642,6642,6242,643-0.08%1,208,0004438億1731万+3.89%8.350.82
07/272,6102,6482,5902,645+0.8%1,070,8004441億5316万+4.01%8.350.82
07/262,6002,6482,6002,624+1.39%1,294,1004406億2680万+3.19%8.290.81
07/252,5822,5912,5452,588+0.15%1,277,7004345億8161万+1.85%8.170.8
07/222,5612,5892,5522,584-0.5%1,011,3004339億993万+1.41%8.160.8
07/212,6002,6152,5772,597-0.38%1,056,6004360億9291万+1.45%8.20.8
07/202,6282,6292,5622,607+1.09%2,091,8004377億7213万+1.48%8.230.81
07/192,5102,5822,5092,579+5.22%2,448,8004330億7032万-0.04%8.140.8
07/152,4742,4772,4322,451-1.57%1,574,6004115億7633万-5.48%7.740.76
07/142,4392,4952,4342,490+1.43%1,227,1004181億2528万-4.71%7.860.77
07/132,4562,4832,4442,455+1.28%1,192,0004122億4801万-6.72%7.750.76
07/122,4872,4902,4232,424-3.43%1,431,9004070億4244万-8.67%7.660.75
07/112,5502,5622,4942,510+0.76%1,767,9004214億8371万-5.92%7.930.78
07/082,4252,5032,4202,491+2.76%2,622,9004182億9320万-7.19%7.870.77
07/072,4202,4342,3522,424+1.3%1,889,5004070億4244万-10.02%7.660.75
07/062,4492,4532,3532,393-5.75%3,081,3004018億3686万-11.6%7.560.74
07/052,5862,5932,5282,539-0.08%1,395,2004263億5345万-6.59%8.020.79
07/042,5512,5562,5122,541+0.08%1,809,1004266億8929万-6.48%8.020.79
07/012,5702,5852,5172,539-0.2%2,078,7004263億5345万-6.52%8.020.79
06/302,5912,5982,5332,544-3.05%2,075,2004271億9305万-6.3%8.030.79
06/292,6032,6842,5862,624+0.69%1,993,3004406億2680万-3.24%8.290.81
06/282,5902,6432,5802,606+0.7%1,937,0004376億421万-3.7%8.230.81
06/272,6032,6122,5572,588+1.33%2,183,5004345億8161万-4.15%8.170.8
06/242,5142,5572,4322,554+0.2%3,034,5004288億7227万-5.13%8.070.79
06/232,6172,6502,5442,549-3.37%2,619,2004280億3266万-5.24%8.050.79
06/222,6982,7082,6232,638-0.38%2,811,3004429億7770万-1.82%8.330.82
06/212,6252,6932,5802,648+3.64%3,179,3004446億5692万-1.19%8.360.82
06/202,7502,7572,5352,555-7.66%5,303,4004290億4019万-4.27%8.070.79
06/172,7512,8082,7372,767-4.09%3,243,4004646億3962万+3.94%8.740.86
06/162,8812,9192,8572,885+1.91%2,813,5004844億5439万+9.07%9.110.89
06/152,9092,9382,8252,831-1.53%2,752,5004753億8661万+7.89%8.940.88
06/142,8112,8782,7552,875-1.07%3,919,8004827億7517万+10.53%9.080.89
06/132,8662,9322,8452,906-1.26%3,296,1004879億8075万+12.81%9.180.9
06/102,9502,9922,8872,943-1.34%3,553,9004941億9385万+15.23%9.290.91
06/093,0103,1052,9602,983-0.17%6,310,9005009億1072万+17.81%9.420.92
06/082,9052,9902,8442,988+7.21%8,953,6005017億5033万+19.28%9.440.93
06/072,9503,0502,6102,787-4.36%17,017,4004679億9805万+12.47%8.80.86
06/062,7772,9282,7702,914+6.39%4,875,9004893億2412万+18.55%9.20.9
06/032,7452,7802,7212,739+0.26%2,223,0004599億3781万+12.62%8.650.85
06/022,6862,7442,6602,732+2.32%3,274,9004587億6235万+13.17%8.630.85
06/012,5462,6702,5442,670+5.99%3,329,1004483億5120万+11.25%8.430.83
05/312,5002,5572,4972,519+0.08%2,439,4004229億9501万+5.44%7.960.78
05/302,5432,5572,4872,517+0.64%1,786,7004226億5917万+5.62%7.950.78
05/272,4902,5192,4672,501+1.26%1,637,3004199億7242万+5.17%7.90.78
05/262,4692,4982,4652,470-0.12%1,284,5004147億6684万+4.13%7.80.77
05/252,4572,4882,4352,473+0.65%1,570,8004152億7061万+4.48%7.810.77
05/242,4442,4772,4232,457+1.95%1,992,5004125億8386万+4.15%7.760.76
05/232,4992,5042,3892,410-2.86%2,242,1004046億9153万+2.64%7.610.75
05/202,4862,5192,4472,481-0.32%2,163,4004166億1398万+6.16%7.840.77
05/192,3852,4942,3782,489+1.18%2,381,1004179億5736万+7.05%7.860.77
05/182,4072,4632,4052,460+3.62%2,379,1004130億8762万+6.45%7.770.76
05/172,3812,3852,3422,374+0.3%1,100,0003986億4635万+3.49%7.50.74
05/162,4002,4092,3602,367+0.04%1,477,8003974億7090万+3.63%7.480.73
05/132,3462,3992,3372,366+0.98%1,815,6003973億297万+3.95%7.470.73
05/122,2462,3882,2452,343+3.58%2,707,6003934億4077万+3.22%7.40.73
05/112,3192,3232,1942,262+0.4%3,266,7003798億3911万-0.13%7.140.7
05/102,3202,3752,2042,253-4.37%4,716,6003783億2781万-0.49%7.120.7
05/092,3702,3782,3182,356-1.75%1,664,7003956億2376万+4.16%7.440.73
05/062,3202,4122,3052,398+4.17%1,895,8004026億7647万+6.2%7.570.74
05/022,3062,3352,2712,302-0.26%1,197,1003865億5598万+2.17%7.270.71
04/282,3012,3092,2342,308+1.14%1,674,7003875億6351万+2.53%7.290.72
04/272,2022,2832,2002,282+0.22%1,692,5003831億9754万+1.51%7.210.71
04/262,3002,3042,2542,277-0.74%1,146,0003823億5793万+1.43%7.190.71
04/252,3092,3122,2612,294-2.92%1,462,0003852億1260万+2.37%7.240.71
04/222,3652,3902,3442,363-1.25%1,297,4003967億9921万+5.77%7.460.73
04/212,3762,4012,3732,393+0.08%1,155,1004018億3686万+7.6%7.560.74
04/202,4002,4262,3552,391+0.38%2,153,0004015億102万+8.19%7.550.74
04/192,3692,3842,3202,382+1.36%1,523,6003999億8972万+8.42%7.520.74
04/182,3432,3932,3062,350+0.13%2,077,4003946億1623万+7.55%7.420.73
04/152,2752,3702,2662,347+3.16%2,648,6003941億1246万+8.11%7.410.73
04/142,1792,2752,1702,275+4.17%2,178,4003820億2209万+5.42%7.180.7
04/132,1502,1872,1352,184+2.25%1,412,8003667億4121万+1.82%6.90.68
04/122,1812,1902,1272,136-2.02%1,082,1003586億8096万0%6.750.66
04/112,1272,2242,1272,180+2.64%1,667,0003660億6952万+2.25%6.880.68
04/082,0702,1312,0622,124+3.56%1,798,9003566億6590万-0.23%6.710.66
04/072,0822,0932,0272,051-2.57%1,642,5003444億761万-3.75%6.480.64
04/062,1662,1662,0992,105-3.53%1,607,1003534億7538万-1.41%6.650.65
04/052,2412,2472,1702,182-1.31%1,142,4003664億536万+2.06%6.890.68
04/042,2242,2252,1862,211-0.41%671,0003712億7509万+3.51%6.980.69
04/012,1802,2262,1752,220-0.27%980,7003727億8639万+4.23%7.010.69
03/312,1782,2342,1702,226+0.54%1,222,6003737億9392万+4.9%29.50.69
03/302,2352,2572,1872,214-1.95%1,458,3003717億7886万+4.63%29.340.69
03/292,2472,2612,2212,258-0.09%1,235,7003791億6742万+6.96%29.920.7
03/282,2882,2962,2312,260-0.35%868,7003795億326万+7.36%29.950.7