株価チャート

2022/01/18~2022/06/15

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
06/151,7801,7901,7491,749-1.41%89,500849億9044万+3.06%17.880.35
06/141,7501,7791,7461,774-0.5%133,400862億528万+4.85%18.130.36
06/131,7671,7871,7641,783-0.67%101,300866億4263万+5.63%18.230.36
06/101,7921,8001,7791,795-0.33%139,900872億2575万+6.59%18.350.36
06/091,8061,8281,7931,801-0.77%122,200875億1731万+7.27%18.410.36
06/081,7911,8151,7871,815+1.74%162,500881億9763万+8.62%18.550.37
06/071,7751,8071,7731,784+1.08%224,300866億9122万+7.41%18.240.36
06/061,7351,7661,7301,765+0.74%153,300857億6794万+7.03%18.040.36
06/031,7551,7601,7351,752+0.63%130,700851億3622万+6.89%17.910.35
06/021,7351,7551,7261,741+0.69%144,700846億169万+6.81%17.80.35
06/011,7001,7301,6981,729+2.19%154,400840億1856万+6.6%17.670.35
05/311,6691,6981,6601,692+1.14%221,600822億2060万+4.83%17.30.34
05/301,6481,6771,6401,673+2.51%271,200812億9732万+4.04%17.10.34
05/271,6361,6401,6261,632+0.55%108,400793億497万+1.87%16.680.33
05/261,6141,6301,6121,623+1.18%112,400788億6763万+1.69%16.590.33
05/251,6151,6361,6031,604-0.87%146,200779億4435万+0.82%16.40.32
05/241,6301,6351,6181,618-0.68%108,000786億2466万+2.02%16.540.33
05/231,6211,6311,6181,629+0.49%159,100791億5919万+3.04%16.650.33
05/201,6001,6291,5991,621+0.06%136,900787億7044万+2.99%16.570.33
05/191,6001,6241,5831,620-0.61%192,500787億2185万+3.38%16.560.33
05/181,6441,6471,6171,6300%194,700792億778万+4.42%16.660.33
05/171,6301,6391,6211,630-1.21%183,300792億778万+4.82%16.660.33
05/161,6771,6791,6391,650-0.9%220,800801億7966万+6.45%16.870.33
05/131,6351,6651,6201,665+1.03%246,100809億857万+7.7%17.020.34
05/121,6321,6711,6271,648+1.6%250,900800億8247万+6.87%16.850.33
05/111,6501,6501,6061,622-3.62%398,600788億1903万+5.39%16.580.33
05/101,6851,7081,6711,683+0.06%372,500817億8325万+9.5%17.20.34
05/091,6711,6931,6611,682+0.78%256,400817億3466万+9.72%17.190.34
05/061,6031,6761,6031,669+3.86%601,700811億294万+8.94%17.060.34
05/021,6011,6201,5791,607+3.54%666,600780億9013万+5.03%16.430.33
04/281,4951,5531,4921,552+4.65%295,400754億1747万+1.44%15.860.31
04/271,4931,4971,4801,483-1.98%365,300720億6451万-3.26%15.160.3
04/261,5221,5341,5131,513-1.11%160,600735億2232万-1.63%15.470.31
04/251,5181,5351,5091,530-0.58%224,800743億4841万-0.78%15.640.31
04/221,5261,5441,5231,539+0.07%147,300747億8575万-0.32%15.730.31
04/211,5391,5481,5311,538-0.39%152,700747億3716万-0.52%15.720.31
04/201,5291,5441,5231,544+1.91%160,900750億2872万-0.19%15.780.31
04/191,5011,5191,5011,515+1.2%119,000736億1951万-2.13%15.490.31
04/181,4901,5001,4811,497+0.47%123,300727億4482万-3.36%15.30.3
04/151,4901,4981,4851,490+0.4%133,400724億466万-3.81%15.230.3
04/141,4761,4901,4681,484+0.54%148,500721億1310万-4.32%15.170.3
04/131,4661,4761,4621,476+1.44%169,400717億2435万-4.77%15.090.3
04/121,4751,4801,4551,455-0.68%261,400707億388万-6.13%14.870.29
04/111,4781,4841,4591,465+0.69%193,500711億8982万-5.67%14.970.3
04/081,4701,4781,4471,455-1.95%357,000707億388万-6.55%14.870.29
04/071,5001,5001,4751,484-1.72%280,000721億1310万-5.12%15.170.3
04/061,5301,5371,5101,510-2.33%186,800733億7654万-3.7%15.430.31
04/051,5551,5621,5271,546-0.71%384,300751億2591万-1.72%15.80.31
04/041,5501,5681,5461,557-1.14%239,200756億6044万-1.33%15.920.32
04/011,5561,5811,5451,5750%175,600765億3513万-0.44%16.10.32
03/311,5821,5911,5721,575-1.13%236,800765億3513万-0.69%5.920.33
03/301,5991,6051,5711,593-2.87%306,800774億982万+0.13%5.990.34
03/291,6251,6431,6071,640+0.8%332,600796億9372万+2.76%6.170.35
03/281,6151,6321,6101,627+0.74%181,700790億6200万+1.75%6.120.34
03/251,6241,6301,6071,6150%184,400784億7888万+0.75%6.070.34
03/241,5901,6151,5841,615+0.37%239,800784億7888万+0.5%6.070.34
03/231,6071,6121,6001,609+0.19%158,100781億8732万-0.06%6.050.34
03/221,6041,6151,5931,606+1.13%172,500780億4154万-0.37%6.040.34
03/181,5871,5881,5701,588-0.19%276,200771億6685万-1.79%5.970.34
03/171,5951,5961,5711,591+1.47%199,100773億1263万-1.91%5.980.34
03/161,5701,5751,5531,568-0.44%182,200761億9497万-3.63%5.90.33
03/151,5301,5841,5271,575+2.74%193,000765億3513万-3.49%5.920.33
03/141,5241,5441,5091,533+1.86%201,000744億9419万-6.35%5.770.32
03/111,5001,5081,4891,505-1.38%166,600731億3357万-8.4%5.660.32
03/101,5071,5401,4991,526+4.38%213,400741億5404万-7.46%5.740.32
03/091,4801,4981,4571,462-1.28%195,800710億4404万-11.61%5.50.31
03/081,4981,5241,4731,481-2.18%259,200719億6732万-10.89%5.570.31
03/071,5661,5661,4981,514-4.48%283,100735億7091万-9.34%5.690.32
03/041,6041,6151,5781,585-1.43%229,500770億2107万-5.43%5.960.34
03/031,6181,6261,6071,608+0.88%158,800781億3872万-4.23%6.050.34
03/021,6291,6291,5931,594-3.34%303,700774億5841万-5.29%60.34
03/011,6691,6751,6491,649-1.2%152,600801億3107万-2.19%6.20.35
02/281,6681,6711,6461,669+1.4%134,000811億294万-1.07%6.280.35
02/251,6531,6651,6341,646-1.73%247,000799億8528万-2.43%6.190.35
02/241,7031,7121,6581,675-1.99%151,600813億9450万-0.77%6.30.35
02/221,7081,7221,7011,709-0.7%157,900830億4669万+1.12%6.430.36
02/211,7011,7271,6961,721+1.18%107,800836億2981万+1.71%6.470.36
02/181,7001,7131,6931,701-1.22%135,700826億5794万+0.47%6.40.36
02/171,7281,7311,7121,722-0.29%89,200836億7841万+1.59%6.480.36
02/161,7201,7281,7111,727+2.61%125,900839億2138万+1.83%6.50.37
02/151,6951,6991,6791,683+0.54%139,000817億8325万-0.77%6.330.36
02/141,6811,6951,6691,674-1.99%149,400813億4591万-1.36%6.30.35
02/101,7291,7291,7011,708-0.64%111,400829億9810万+0.47%6.420.36
02/091,7201,7321,7141,719+0.29%108,800835億3263万+1.06%6.470.36
02/081,6941,7201,6921,714+1.48%102,600832億8966万+0.82%6.450.36
02/071,6751,6921,6621,689-0.71%183,200820億7482万-0.59%6.350.36
02/041,6831,7051,6801,701+0.24%114,800826億5794万+0.18%6.40.36
02/031,6561,6991,6521,697+2.48%162,600824億6356万+0.06%6.380.36
02/021,6411,6661,6361,656+1.22%158,600804億7122万-2.24%6.230.35
02/011,7151,7291,6321,636-2.56%233,200794億9935万-3.42%6.150.35
01/311,6741,6931,6621,679-0.3%116,000815億8888万-0.89%6.320.36
01/281,6731,6851,6641,684+2%122,500818億3185万-0.53%6.330.36
01/271,6871,6971,6401,651-0.78%197,200802億2825万-2.37%6.210.35
01/261,7061,7151,6631,664-2.06%133,600808億5997万-1.65%6.260.35
01/251,6831,7001,6721,699+1.13%163,100825億6075万+0.3%6.390.36
01/241,6581,6861,6501,680+1.08%92,300816億3747万-0.88%6.320.36
01/211,6511,6641,6221,662-0.78%148,400807億6278万-2.06%6.250.35
01/201,6711,6921,6611,675+0.18%150,900813億9450万-1.47%6.30.35
01/191,6981,7061,6711,672-2.85%130,300812億4872万-1.76%6.290.35
01/181,7671,7671,7151,721-2.27%96,900836億2981万+0.94%6.470.36