株価チャート

2022/01/28~2022/06/27

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
06/27900904889899+1.47%113,900250億3284万-6.26%4.470.76
06/24872888863886+2.31%106,300246億7085万-8%4.40.75
06/23873886862866-0.46%131,400241億1395万-10.54%4.30.73
06/22902902868870-3.01%148,000242億2533万-10.59%4.320.73
06/21872905872897+4.3%146,000249億7715万-8.38%4.460.76
06/20893897850860-2.49%177,000239億4687万-12.51%4.270.73
06/17916925873882-7.06%463,300245億5947万-10.73%4.380.74
06/16980984947949-0.63%158,600264億2510万-4.53%4.720.8
06/15966973952955-1.14%92,400265億9217万-3.54%4.750.81
06/14961973950966-1.43%163,100268億9847万-1.93%4.80.82
06/13976997972980-2.39%157,400272億8830万-0.1%4.870.83
06/109941,0109871,0040%169,800279億5658万+2.87%4.990.85
06/091,0111,0231,0031,004-0.89%126,200279億5658万+3.51%4.990.85
06/081,0051,0279991,013+1.81%148,900282億719万+4.97%5.030.86
06/079991,014990995-0.1%114,500277億598万+3.75%4.940.84
06/069831,000975996+0.2%101,500277億3382万+4.29%4.950.84
06/031,0001,010987994+0.91%129,500276億7813万+4.63%4.940.84
06/021,0111,011981985-2.48%183,600274億2752万+4.23%4.90.83
06/019951,0209931,010+0.6%134,500281億2366万+7.33%5.020.85
05/311,0171,0189991,004-1.38%124,800279億5658万+7.15%4.990.85
05/301,0091,0181,0061,018+2.83%200,400283億4642万+9.11%5.060.86
05/271,0011,005988990+0.71%144,900275億6675万+6.8%4.920.84
05/26968988967983+1.55%128,700273億7183万+6.73%4.890.83
05/25984984963968-2.91%155,400269億5416万+5.79%4.810.82
05/249981,002976997-0.6%194,800277億6167万+9.44%4.950.84
05/231,0031,0149901,003+0.3%148,000279億2874万+10.71%4.980.85
05/209901,0039791,000+0.1%187,900278億4520万+11.11%4.970.84
05/19975999968999-1.19%234,900278億1736万+11.74%4.960.84
05/181,0201,0279961,011+0.6%288,100281億5150万+13.6%5.020.85
05/179911,0119831,005+0.5%257,000279億8443万+13.56%4.990.85
05/161,0321,0659911,000-0.89%677,900278億4520万+13.51%4.970.84
05/139341,0099341,009+17.46%1,599,000280億9581万+14.92%5.010.85
05/12839873833859+1.9%310,200239億1903万-1.83%4.270.73
05/11843856838843-1.06%135,600234億7351万-3.88%4.190.71
05/10842854827852-0.12%120,600237億2411万-3.4%4.230.72
05/09860868851853-1.5%92,400237億5196万-3.62%4.240.72
05/06860869849866+0.23%130,300241億1395万-2.15%4.30.73
05/02858875858864-1.03%159,000240億5825万-2.59%4.290.73
04/28885885866873-1.24%238,000243億886万-1.8%4.340.74
04/27850891839884+0.45%471,000246億1516万-0.79%4.390.75
04/26870882861880+1.97%143,700245億378万-1.23%4.370.74
04/25871877862863-3.36%170,600240億3041万-3.03%4.290.73
04/22893900878893-2.62%180,500248億6577万+0.34%4.440.75
04/21885918885917+3.5%214,200255億3405万+3.38%4.560.77
04/20876907871886+2.43%365,900246億7085万+0.57%4.40.75
04/19852874852865+2.73%106,700240億8610万-1.26%4.30.73
04/18845848823842-1.06%138,100234億4566万-3.33%4.180.71
04/15849865845851-1.5%144,400236億9627万-1.85%4.230.72
04/14884889861864-1.26%150,700240億5825万0%4.290.73
04/13841876838875+3.92%147,300243億6455万+1.86%4.350.74
04/12848863840842-2.43%147,600234億4566万-1.41%4.180.71
04/11875875852863-2.49%298,900240億3041万+1.41%4.290.73
04/08899903869885-0.34%236,600246億4300万+4.36%4.40.75
04/07891902887888-2.95%225,400247億2654万+4.96%4.410.75
04/06906921901915-1.08%234,700254億7836万+8.41%4.550.77
04/05917934910925+1.09%346,400257億5681万+9.6%4.60.78
04/04905915889915+0.11%400,300254億7836万+8.67%4.550.77
04/01940940902914-5.58%709,400206億5767万+8.68%3.420.58
03/31968980954968+4.88%706,100218億7815万+15.38%5.60.83
03/30900935900923+5.73%624,200208億6109万+10.41%5.340.79
03/29895908870873-4.38%944,400197億3102万+4.55%5.050.75
03/28916916891913-0.65%235,100206億3507万+9.08%5.280.78
03/25927937909919+1.1%293,700207億7068万+9.67%5.320.79
03/24870911865909+2.94%246,200205億4467万+8.34%5.260.78
03/23875898875883+2.67%355,200199億5703万+5.24%5.110.76
03/22873882851860+0.58%311,100194億3720万+2.26%4.980.74
03/18820858819855+4.4%387,500193億2419万+1.18%4.950.73
03/17808829803819+5.27%345,700185億1054万-3.53%4.740.7
03/16761786749778+4.29%318,300175億8388万-8.9%4.50.67
03/15750755741746-0.13%171,100168億6064万-13.36%4.320.64
03/14741754737747+0.95%338,400168億8324万-14.04%4.320.64
03/11761764726740-5.49%365,300167億2503万-15.81%4.280.63
03/10775789763783+5.81%327,400176億9689万-11.92%4.530.67
03/09740754723740-0.67%300,000167億2503万-17.5%4.280.63
03/08742765736745-2.74%336,700168億3804万-17.77%4.310.64
03/07789789752766-3.77%418,800173億1267万-16.1%4.430.66
03/04824827785796-4.1%664,600179億9071万-13.38%4.610.68
03/03860862829830-1.89%466,700187億5916万-10.37%4.80.71
03/02881888840846-6.93%561,900191億2078万-9.32%4.90.72
03/01875911875909+4%199,200205億4467万-3.19%5.260.78
02/28890896864874-2.02%401,400197億5362万-7.32%5.060.75
02/25866892863892+4.45%326,100201億6044万-6.11%5.160.76
02/24875884851854-3.83%333,700193億159万-10.67%4.940.73
02/22897901880888-2.63%258,600200億7004万-8.07%5.140.76
02/21925925903912-1.72%129,300206億1247万-6.37%5.280.78
02/18915928903928+0.32%148,900209億7409万-5.5%5.370.79
02/17945951920925-1.8%142,500209億629万-6.57%5.350.79
02/16936951927942+2.95%149,900212億9051万-5.71%5.450.81
02/15927932910915-1.29%159,100206億8028万-9.23%5.30.78
02/14944944919927-3.34%197,200209億5149万-8.85%5.370.79
02/10973979954959-0.52%167,600216億7474万-6.62%5.550.82
02/09950965939964+2.34%239,300217億8774万-7.13%5.580.83
02/08965965936942-0.84%163,900212億9051万-10.2%5.450.81
02/07965965941950-1.14%151,600214億7133万-10.55%5.50.81
02/04961977942961-1.54%211,100217億1994万-10.52%5.560.82
02/031,0061,006972976-2.59%184,500220億5896万-9.96%5.650.84
02/029791,0059771,002+3.19%147,700226億4660万-8.41%5.80.86
02/019951,008964971+0.1%204,600219億4595万-12.05%5.620.83
01/31930981930970+3.97%297,300219億2335万-12.93%5.610.83
01/28925941912933+1.63%196,100210億8710万-16.77%5.40.8