株価チャート

2022/03/04～2022/07/29

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
07/29201207199202+2.02%75,70035億7237万-0.49%15.41.63
07/28200218196198-1%490,00035億163万-2.46%15.091.6
07/27200205200200-0.5%594,80035億3700万-0.99%15.251.61
07/26203203201201-0.99%237,50035億5468万-0.5%15.321.62
07/25203205203203-0.49%108,90035億9005万+1%15.481.64
07/22206206204204-1.92%72,00036億774万+2%15.551.65
07/21209210207208-0.48%90,80036億7848万+4%15.861.68
07/202102122092090%113,90036億9616万+5.03%15.931.69
07/19210211209209-0.48%66,40036億9616万+5.56%15.931.69
07/152102132082100%65,60037億1385万+6.6%16.011.69
07/14210211209210+0.48%38,20037億1385万+7.14%16.011.69
07/13208210208209+0.48%21,30036億9616万+7.18%15.931.69
07/122092092062080%33,30036億7848万+7.22%15.861.68
07/11207211206208+1.96%57,20036億7848万+7.77%15.861.68
07/08207209204204-0.97%55,00036億774万+6.25%15.551.65
07/07206206203206+0.98%30,30036億4311万+7.85%15.71.66
07/06205207204204-0.49%29,50036億774万+7.37%15.551.65
07/05201209201205+3.02%57,50036億2542万+8.47%15.631.65
07/04202205199199-1.97%79,20035億1931万+5.85%15.171.61
07/01210211201203-3.79%147,50035億9005万+7.98%15.481.64
06/30221226210211+2.93%610,60037億3153万+12.83%16.091.7
06/29192207191205+7.33%87,40036億2542万+10.81%15.631.65
06/28186193185191+2.69%72,60033億7783万+3.8%14.561.54
06/27187188186186-0.53%14,10032億8941万+1.09%14.181.5
06/241851871851870%15,40033億709万+1.63%14.261.51
06/23187187183187+0.54%17,30033億709万+1.63%14.261.51
06/221871871841860%8,70032億8941万+1.64%14.181.5
06/21185186183186+0.54%22,40032億8941万+1.64%14.181.5
06/20187187184185-1.07%16,80032億7172万+1.65%14.11.49
06/171851871841870%14,30033億709万+2.75%14.261.51
06/16189190186187-1.06%13,00033億709万+3.31%14.261.51
06/151901901821890%61,70033億4246万+4.42%14.411.52
06/14184189182189+2.72%35,30033億4246万+5%14.411.52
06/13187187184184-1.08%17,00032億5404万+2.22%14.031.48
06/101871871841860%11,30032億8941万+3.91%14.181.5
06/091861881841860%25,80032億8941万+3.91%14.181.5
06/08183187183186+1.64%25,90032億8941万+3.91%14.181.5
06/071831841821830%16,10032億3635万+2.81%13.951.48
06/061841841811830%8,20032億3635万+2.23%13.951.48
06/03181183180183+1.1%13,30032億3635万+2.23%13.951.48
06/02182182180181+1.12%6,50032億98万+1.69%13.81.46
06/011801821791790%15,20031億6561万+0.56%13.651.44
05/31180180178179-0.56%10,10031億6561万+0.56%13.651.44
05/30180181178180+0.56%13,00031億8330万+1.69%13.721.45
05/271821821781790%8,10031億6561万+1.13%13.651.44
05/26180181176179-0.56%26,10031億6561万+1.13%13.651.44
05/25185185179180-2.17%24,50031億8330万+1.69%13.721.45
05/24182185180184+1.1%9,80032億5404万+3.95%14.031.48
05/23179183179182+2.25%24,80032億1867万+2.82%13.871.47
05/20176179176178+1.71%8,90031億4793万+0.56%13.571.44
05/191741761731750%12,60030億9487万-1.13%13.341.41
05/18175176174175-0.57%8,60030億9487万-1.69%13.341.41
05/17176176171176-0.56%28,70031億1256万-2.22%13.421.42
05/16176177175177+1.72%21,50031億3024万-1.67%13.491.43
05/13174176174174-0.57%9,30030億7719万-2.79%13.261.4
05/12175178174175-1.69%12,90030億9487万-2.23%13.341.41
05/11174178174178+2.3%8,50031億4793万0%13.571.44
05/10173175173174+0.58%19,20030億7719万-1.69%13.261.4
05/09175178173173-1.7%39,30030億5950万-1.7%13.191.4
05/061781781741760%29,50031億1256万+0.57%13.421.42
05/02184184176176-2.76%55,20031億1256万+0.57%13.421.42
04/28184189181181-5.24%218,70032億98万+4.02%13.81.46
04/27183214182191+6.7%2,159,50033億7783万+10.4%14.561.54
04/26175179170179+2.87%64,80031億6561万+4.68%13.651.44
04/25176192172174+1.16%286,20030億7719万+2.35%13.261.4
04/221731751701720%21,20030億4182万+1.18%13.111.39
04/21173175172172-1.15%19,80030億4182万+1.78%13.111.39
04/20174179172174+0.58%28,60030億7719万+3.57%13.261.4
04/19177179172173-2.26%30,80030億5950万+3.59%13.191.4
04/18184184175177-2.75%35,50031億3024万+6.63%13.491.43
04/15178182176182-0.55%43,10032億1867万+10.3%13.871.47
04/14175183174183+4.57%88,20032億3635万+11.59%13.951.48
04/13181183174175-2.78%200,40030億9487万+7.36%13.341.41
04/12203208180180-6.74%522,40031億8330万+11.11%13.721.45
04/11199217192193-3.02%991,40034億1320万+19.88%14.711.56
04/08204209191199-7.01%1,468,50035億1931万+24.38%15.171.61
04/07174215173214+26.63%3,637,10037億8459万+34.59%16.311.73
04/06168195165169+1.81%355,20029億8876万+7.64%12.881.36
04/05163168160166+3.11%15,40029億3571万+5.73%12.651.34
04/04157163157161+3.21%34,60028億4728万+2.55%12.271.3
04/01156157155156+1.3%16,10027億5886万-0.64%11.891.26
03/31156156154154-1.28%11,40027億2349万-1.91%11.741.24
03/30155156154156+1.3%4,90027億5886万-1.27%11.891.26
03/291541561531540%4,00027億2349万-2.53%11.741.24
03/28156156154154-0.65%8,90027億2349万-3.14%11.741.24
03/25156156155155-1.27%9,00027億4117万-3.13%11.821.25
03/24155157154157+1.29%18,10027億7654万-1.88%11.971.27
03/23157158155155-0.64%19,80027億4117万-3.73%11.821.25
03/22157157155156+1.3%22,50027億5886万-3.11%11.891.26
03/18157157150154-1.91%90,20027億2349万-4.94%11.741.24
03/17161161150157+2.61%104,00027億7654万-3.09%11.971.27
03/16153158151153+1.32%26,60027億580万-5.56%11.661.23
03/151511521501510%9,00026億7043万-7.36%11.511.22
03/141511531511510%13,10026億7043万-7.93%11.511.22
03/11155155151151-1.31%6,50026億7043万-7.93%11.511.22
03/10154156151153+0.66%6,10027億580万-7.27%11.661.23
03/09150152149152-0.65%9,00026億8812万-8.43%11.591.23
03/08156156150153+2%21,80027億580万-7.83%11.661.23
03/07169169150150-11.24%53,00026億5275万-10.18%11.441.21
03/04164169164169+1.2%19,40029億8876万+0.6%12.881.36