株価チャート

2022/02/17~2022/07/14

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
07/141,1881,2031,1851,200+0.76%115,400991億4805万+2.65%11.340.91
07/131,2001,2081,1861,191-0.33%90,700984億444万+1.97%11.260.9
07/121,2161,2191,1871,195-1.73%99,000987億3493万+2.4%11.290.9
07/111,2231,2301,2041,216+0.66%88,6001004億7002万+4.29%11.490.92
07/081,2071,2271,2021,208+0.92%242,900998億903万+3.87%11.420.91
07/071,1981,1981,1791,197+1.44%121,200989億18万+3.1%11.310.9
07/061,1851,1851,1761,180-1.5%179,600974億9558万+1.9%11.150.89
07/051,2101,2101,1931,198-0.17%95,500989億8280万+3.63%11.320.9
07/041,2031,2081,1821,200+1.18%152,800991億4805万+4.17%11.340.91
07/011,1801,1951,1751,186+0.42%167,600979億9132万+3.31%11.210.9
06/301,2001,2021,1731,181-1.5%356,100975億7820万+3.23%11.160.89
06/291,2141,2251,1851,199-1.32%266,200990億6542万+5.27%11.330.91
06/281,1961,2151,1871,215+2.1%282,1001003億8740万+7.14%11.480.92
06/271,1791,1901,1771,190+3.3%146,000983億2181万+5.5%11.250.9
06/241,1351,1541,1271,152-0.17%131,100951億8212万+2.4%10.890.87
06/231,1491,1661,1381,154+2.12%208,000953億4737万+2.85%10.910.87
06/221,1431,1491,1281,130+0.44%111,500933億6441万+0.98%10.680.85
06/211,1161,1301,1101,125+2.93%84,400929億5129万+0.81%10.630.85
06/201,1221,1221,0881,093-1.71%81,400903億734万-1.89%10.330.83
06/171,1101,1181,1041,112-2.46%126,900918億7719万+0.09%10.510.84
06/161,1441,1561,1381,140+0.97%113,800941億9064万+2.89%10.770.86
06/151,1391,1441,1291,129-1.05%97,100932億8179万+2.36%10.670.85
06/141,1251,1441,1201,141-0.7%104,000942億7327万+3.92%10.780.86
06/131,1421,1521,1331,149-0.61%89,700949億3425万+4.93%10.860.87
06/101,1731,1731,1521,156-1.2%132,000955億1262万+6.06%10.930.87
06/091,1791,1851,1701,170-0.09%156,400966億6934万+7.73%11.060.88
06/081,1651,1761,1641,171+1.12%147,900967億5197万+8.43%11.070.88
06/071,1481,1591,1401,158+1.14%122,500956億7786万+7.82%10.940.87
06/061,1431,1471,1291,145+0.17%98,900946億376万+7.31%10.820.86
06/031,1401,1431,1281,143+1.06%113,900944億3851万+7.32%10.80.86
06/021,1351,1381,1231,131-0.18%129,500934億4703万+6.4%10.690.85
06/011,1091,1371,1051,133+2.26%226,000936億1228万+6.79%10.710.86
05/311,0911,1131,0831,108+0.91%344,700915億4670万+4.53%10.470.84
05/301,0841,1001,0801,098+3.1%189,800907億2046万+3.58%10.380.83
05/271,0841,0841,0641,065-0.19%124,400879億9389万+0.47%10.070.8
05/261,0721,0831,0671,067-0.37%84,800881億5914万+0.57%10.080.81
05/251,0811,0821,0651,071-0.74%85,000884億8963万+0.85%10.120.81
05/241,1001,1001,0791,079-1.64%82,900891億5062万+1.51%10.20.81
05/231,1001,1091,0921,097+0.46%182,000906億3784万+3.2%10.370.83
05/201,0851,0971,0761,092+2.15%194,300902億2472万+2.82%10.320.82
05/191,0261,0691,0261,069+0.38%120,400883億2438万+0.66%10.10.81
05/181,0771,0771,0571,065-0.09%140,500879億9389万+0.28%10.070.8
05/171,0781,0891,0591,066+3.9%290,600880億7651万+0.38%10.070.81
05/161,0481,0481,0201,026-0.48%119,300847億7158万-3.48%9.70.77
05/131,0121,0341,0061,031+2.69%195,000851億8470万-3.37%9.740.78
05/121,0221,0241,0041,004-1.95%210,500829億5386万-6.26%9.490.76
05/111,0361,0381,0181,024-2.48%207,700846億633万-4.83%9.680.77
05/101,0361,0551,0271,050+1.25%328,500867億5454万-2.78%9.920.79
05/091,0371,0561,0361,037-0.86%249,700856億8044万-4.25%9.80.78
05/061,0261,0471,0181,046+3.36%250,600864億2405万-3.77%9.890.79
05/021,0261,0361,0031,012-1.36%225,200836億1485万-7.16%9.560.76
04/281,0021,0269871,026+2.5%405,300847億7158万-6.22%9.70.77
04/279831,0049681,001-8.33%958,700827億599万-8.75%9.460.76
04/261,1021,1021,0821,092+0.55%138,800902億2472万-0.82%10.320.82
04/251,0761,0961,0691,086-0.55%162,700897億2898万-1.36%10.260.82
04/221,0851,0951,0801,092-0.46%54,700902億2472万-0.82%10.320.82
04/211,0931,1001,0891,097-0.27%119,600906億3784万-0.36%10.370.83
04/201,1131,1131,0911,100+0.55%131,400908億8571万+0.18%10.40.83
04/191,1001,1081,0861,094+0.37%80,800903億8997万-0.18%10.340.83
04/181,0851,0951,0761,090-0.37%75,400900億5947万-0.37%10.30.82
04/151,0931,1011,0911,094-0.64%44,700903億8997万+0.27%10.340.83
04/141,0871,1011,0851,101+1.94%69,900909億6833万+1.19%10.410.83
04/131,0751,0851,0741,080+0.75%88,500892億3324万-0.18%10.210.82
04/121,0901,0921,0661,072-1.2%110,400885億7225万-0.65%10.130.81
04/111,0861,0951,0781,085+0.93%112,800896億4636万+0.84%10.250.82
04/081,0801,0911,0651,075+0.94%105,000888億2012万0%10.160.81
04/071,0751,0791,0591,065-2.38%77,600879億9389万-0.93%10.070.8
04/061,1181,1221,0881,091-3.79%126,100901億4210万+1.49%10.310.82
04/051,1401,1511,1281,134-0.18%164,700936億9490万+5.49%10.720.86
04/041,1191,1381,1151,136+1.79%146,100938億6015万+5.87%10.740.86
04/011,1201,1241,1141,116-1.41%117,800922億768万+4.2%10.550.84
03/311,1251,1421,1191,132+0.09%142,500935億2966万+5.89%14.470.97
03/301,1321,1351,1141,131-0.09%129,200934億4703万+6.1%14.450.97
03/291,1091,1371,1091,132+1.52%139,200935億2966万+6.29%14.470.97
03/281,1301,1301,1091,115-0.45%90,700921億2506万+4.89%14.250.96
03/251,1191,1301,1141,120+2.38%182,000925億3818万+5.36%14.310.96
03/241,0971,0981,0821,094-0.73%200,000903億8997万+2.92%13.980.94
03/231,0991,1041,0891,102+1.1%199,100910億5096万+3.67%14.080.95
03/221,1021,1051,0831,090-0.73%170,800900億5947万+2.64%13.930.93
03/181,0691,1001,0691,098+2.71%309,500907億2046万+3.29%14.030.94
03/171,0671,0711,0551,069+3.09%295,600883億2438万+0.56%13.660.92
03/161,0471,0511,0311,037-0.96%168,800856億8044万-2.63%13.250.89
03/151,0481,0571,0391,047+1.36%150,600865億667万-1.97%13.380.9
03/141,0421,0541,0291,033+1.18%162,900853億4994万-3.55%13.20.89
03/111,0091,0301,0021,021+0.39%218,200843億5846万-4.93%13.050.88
03/101,0051,0281,0011,017+4.95%409,400840億2797万-5.57%130.87
03/09983990966969-1.52%292,900800億6205万-10.28%12.380.83
03/089911,001979984-2.67%324,100813億140万-9.31%12.570.84
03/071,0481,0481,0081,011-4.26%244,900835億3223万-7.25%12.920.87
03/041,0701,0731,0561,056-1.58%166,400872億5028万-3.39%13.490.91
03/031,0801,0811,0711,073+1.32%93,100886億5488万-1.74%13.710.92
03/021,0701,0771,0591,059-2.75%106,200874億9815万-2.75%13.530.91
03/011,1021,1081,0891,089-0.55%109,600899億7685万-0.09%13.920.93
02/281,0801,0971,0761,095+1.39%132,000904億7259万+0.64%13.990.94
02/251,0751,0821,0611,080+1.12%117,200892億3324万-0.55%13.80.93
02/241,0621,0791,0601,068+0.09%128,200882億4176万-1.48%13.650.92
02/221,0701,0721,0591,067-1.84%109,000881億5914万-1.66%13.630.92
02/211,0831,0881,0721,087-1%81,700898億1160万0%13.890.93
02/181,1101,1131,0971,098-2.14%135,500907億2046万+1.01%14.030.94
02/171,1191,1311,1151,122+0.45%141,100927億342万+3.13%14.340.96