株価チャート

2022/03/11～2022/08/05

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
08/052,8872,9102,8562,910+1.01%64,800727億5000万+6.67%7.281
08/042,8442,8842,8372,881+2.05%46,200720億2500万+6.23%7.210.99
08/032,8372,8422,8142,823+1.26%77,500705億7500万+4.59%7.060.97
08/022,8172,8462,7792,788-2.42%134,900697億+3.57%6.980.96
08/012,8632,8632,8252,857-0.31%158,000714億2500万+6.37%7.150.99
07/292,9492,9502,8592,866-2.88%198,100716億5000万+7.1%7.170.99
07/282,9692,9782,8832,951-0.94%327,300737億7500万+10.77%7.381.02
07/272,9973,0452,9632,979+6.43%406,900744億7500万+12.37%7.451.03
07/262,7802,8172,7592,799+0.68%65,900699億7500万+6.34%70.97
07/252,8122,8122,7662,780-1.35%49,800695億+6.19%6.960.96
07/222,7962,8282,7902,818+0.79%60,600704億5000万+8.18%7.050.97
07/212,7442,7982,7422,796+1.3%60,900699億+7.95%70.96
07/202,7502,7602,7182,760+2.11%65,100690億+7.1%6.910.95
07/192,6532,7032,6402,703+2.43%59,400675億7500万+5.38%6.760.93
07/152,6372,6562,6242,639-0.23%36,900659億7500万+3.33%6.60.91
07/142,6182,6572,6142,645+1.81%96,300661億2500万+3.89%6.620.91
07/132,5712,6002,5502,598+3.51%143,900649億5000万+2.24%6.50.9
07/122,5852,5852,4962,510-3.24%62,000627億5000万-1.18%6.280.87
07/112,5912,6152,5792,594+0.46%83,000648億5000万+2.09%6.490.89
07/082,5742,6142,5522,582+1.33%111,600645億5000万+1.77%6.460.89
07/072,5642,5742,5212,5480%67,500637億+0.55%6.380.88
07/062,6242,6312,5272,548-4.32%63,600637億+0.63%6.380.88
07/052,6432,6682,6182,663+1.84%81,500665億7500万+5.26%6.660.92
07/042,5912,6372,5912,615+2.91%101,900653億7500万+3.69%6.540.9
07/012,5022,5742,5012,541+1.07%67,100635億2500万+0.99%6.360.88
06/302,5572,5622,5102,514-1.26%71,800628億5000万+0.08%6.290.87
06/292,6022,6022,5442,546-4.29%82,100636億5000万+1.52%6.360.88
06/282,6302,6602,6202,660+0.53%84,200665億+6.36%6.640.92
06/272,6282,6662,6212,646+1.73%95,100661億5000万+6.22%6.610.91
06/242,5862,6172,5722,601+0.97%77,100650億2500万+4.84%6.490.9
06/232,6042,6152,5632,576-1.19%55,200644億+4.12%6.430.89
06/222,6202,6402,5792,607+3.45%175,500651億7500万+5.76%6.510.9
06/212,4612,5342,4612,520+3.07%58,700630億+2.61%6.290.87
06/202,4552,4802,4312,4450%97,500611億2500万-0.16%6.10.84
06/172,4082,4722,4082,445-0.53%83,000611億2500万-0.04%6.10.84
06/162,4582,4862,4492,458+0.16%39,300614億5000万+0.66%6.140.85
06/152,4562,4762,4462,454-0.08%59,300613億5000万+0.7%6.130.84
06/142,4212,4632,4192,456+0.86%73,400614億+0.99%6.130.85
06/132,3992,4662,3992,435-0.57%84,400608億7500万+0.33%6.080.84
06/102,4702,4732,4482,449-2.31%70,600612億2500万+0.95%6.110.84
06/092,5542,5582,5072,507-2.79%69,600626億7500万+3.38%6.260.86
06/082,5652,5792,5462,579+1.42%52,700644億7500万+6.53%6.440.89
06/072,4932,5742,4882,543+1.96%62,600635億7500万+5.52%6.350.88
06/062,4942,5052,4732,494-0.56%40,700623億5000万+4.13%6.230.86
06/032,5172,5262,4942,508+0.88%54,300627億+5.16%6.260.86
06/022,5002,5002,4652,486-0.92%31,400621億5000万+4.72%6.210.86
06/012,4682,5232,4682,509+2.12%39,000627億2500万+6.04%6.260.86
05/312,4422,4742,4402,457+0.04%53,700614億2500万+4.2%6.130.85
05/302,4942,5012,4422,456-0.12%77,600614億+4.42%6.130.85
05/272,4322,4962,4242,459+2.46%67,200614億7500万+4.91%6.140.85
05/262,3882,4222,3872,400+0.76%44,300600億+2.74%5.990.83
05/252,3982,4102,3642,382-0.67%51,200595億5000万+2.19%5.950.82
05/242,3962,4132,3892,398-0.5%34,300599億5000万+3.01%5.990.83
05/232,4152,4462,3992,4100%48,100602億5000万+3.75%6.020.83
05/202,3562,4202,3502,410+2.47%49,000602億5000万+4.06%6.020.83
05/192,3402,3702,3352,352-1.51%54,800588億+1.77%5.870.81
05/182,3622,4102,3622,388+2.09%57,700597億+3.47%5.960.82
05/172,3332,3842,3332,339-1.14%50,400584億7500万+1.56%5.840.81
05/162,3672,3882,3532,366-0.04%71,600591億5000万+2.78%5.910.81
05/132,3132,3812,3072,367+2.38%75,400591億7500万+2.73%5.910.81
05/122,3272,3652,3032,312-1.41%43,500578億+0.26%5.770.8
05/112,3002,3592,3002,345+0.77%74,800586億2500万+1.6%5.860.81
05/102,3992,3992,3102,327-3.04%49,400581億7500万+0.74%5.810.8
05/092,4122,4472,3942,400-1.72%51,300600億+3.67%5.990.83
05/062,3972,4492,3632,442+1.5%91,100610億5000万+5.44%6.10.84
05/022,5012,5152,3702,406+4.75%122,200601億5000万+3.93%6.010.83
04/282,1962,3542,1962,297+5.66%42,500574億2500万-0.86%5.740.79
04/272,2232,2232,1662,174-2.9%56,400543億5000万-6.41%5.430.75
04/262,2342,2572,2232,239+0.13%20,800559億7500万-4.03%5.590.77
04/252,2852,2852,2222,236-2.1%22,400559億-4.36%5.580.77
04/222,2742,2872,2582,284-1.25%20,500571億-2.52%5.70.79
04/212,2962,3182,2912,313+0.74%43,300578億2500万-1.41%5.780.8
04/202,2792,3112,2782,296+1.37%25,800574億-2.05%5.730.79
04/192,2282,2782,2282,265+0.98%19,100566億2500万-3.29%5.660.78
04/182,2702,2762,2142,243-2.01%31,400560億7500万-4.15%5.60.77
04/152,2952,3112,2172,289-0.26%23,800572億2500万-2.14%5.720.79
04/142,2732,3022,2722,295+0.97%23,700573億7500万-1.76%5.730.79
04/132,2602,2792,2422,273+1.93%33,900568億2500万-2.45%5.680.78
04/122,2852,2852,2212,230-3.09%37,600557億5000万-4.09%5.570.77
04/112,2672,3012,2612,301+1.41%37,600575億2500万-0.99%5.750.79
04/082,2792,2932,2452,269-0.31%66,100567億2500万-2.28%5.670.78
04/072,2852,2932,2502,276-1.73%27,900569億-1.98%5.680.78
04/062,3802,3802,3162,316-3.34%32,100579億-0.22%5.780.8
04/052,4302,4472,3812,396-0.87%43,200599億+3.19%5.980.82
04/042,3722,4342,3702,417+1.64%42,000604億2500万+4.18%6.030.83
04/012,3422,3932,3252,378-0.13%39,000594億5000万+2.72%5.940.82
03/312,4082,4142,3772,381-2.7%54,300595億2500万+2.98%5.940.82
03/302,4492,4492,4082,447+0.7%35,300611億7500万+6.07%6.110.84
03/292,4052,4442,4042,430+0.37%54,400607億5000万+5.56%6.070.84
03/282,4552,4552,4112,421-1.18%27,200605億2500万+5.35%6.040.83
03/252,4472,4702,4352,450+0.08%38,800612億5000万+6.71%6.120.84
03/242,4172,4512,3802,448+0.58%49,500612億+6.71%6.110.84
03/232,3752,4432,3672,434+2.83%45,000608億5000万+6.2%6.080.84
03/222,3952,3952,3472,367+0.3%57,000591億7500万+3.32%5.910.81
03/182,3492,3822,3492,360+0.43%56,900590億+2.83%5.890.81
03/172,3002,3532,3002,350+3.62%47,400587億5000万+2%5.870.81
03/162,2722,2842,2572,268+0.44%33,700567億-1.82%5.660.78
03/152,2112,2722,2102,258+2.13%33,900564億5000万-2.63%5.640.78
03/142,2202,2382,1952,211+0.41%29,500552億7500万-5.15%5.520.76
03/112,1992,2182,1712,202-1.39%39,500550億5000万-6.02%5.50.76