株価チャート

2022/02/18～2022/07/15

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
07/152,6002,6002,5522,584-0.15%26,500482億9168万-1.37%6.771.03
07/142,5632,5952,5572,588+0.78%33,900483億6644万-1.67%6.781.03
07/132,5742,5832,5582,568+0.9%38,200479億9266万-2.87%6.731.02
07/122,5962,5962,5382,545-2.12%77,400475億6282万-4.18%6.671.02
07/112,6162,6182,5902,600+0.7%55,500485億9070万-2.62%6.821.04
07/082,5772,6162,5702,582+0.62%84,900482億5430万-3.73%6.771.03
07/072,5302,5782,5142,566+2.15%74,600479億5528万-4.75%6.731.02
07/062,5422,5422,4972,512-1.99%91,900469億4609万-7.2%6.581
07/052,5702,6082,5442,563+0.23%85,300478億9922万-5.77%6.721.02
07/042,5362,5572,5062,557+1.11%78,500477億8709万-6.23%6.71.02
07/012,5592,5642,5002,529-1.17%116,900472億6380万-7.53%6.631.01
06/302,6002,6002,5502,559-1.88%91,200478億2446万-6.67%6.711.02
06/292,6402,6402,5992,608-1.58%121,000487億4021万-5.03%6.841.04
06/282,6522,6662,6232,650+0.23%72,200495億2514万-3.57%6.951.06
06/272,6422,6562,6262,644+1.77%69,100494億1301万-3.75%6.931.05
06/242,5862,6032,5752,598+0.78%74,400485億5332万-5.39%6.811.04
06/232,5932,6032,5652,578-0.85%54,900481億7955万-6.15%6.761.03
06/222,6542,6552,5972,600-1.25%64,400485億9070万-5.32%6.821.04
06/212,6232,6642,6222,633+0.23%77,500492億743万-4.05%6.91.05
06/202,7402,7402,6182,627-3.49%59,400490億9530万-4.09%6.891.05
06/172,7012,7422,6712,722-2.54%139,300508億7073万-0.73%7.131.09
06/162,7632,8172,7612,793+2.16%67,700521億9763万+1.93%7.321.11
06/152,7612,7902,7342,734-0.98%66,500510億9499万+0.07%7.171.09
06/142,7692,7812,7362,761-1.64%60,700515億9959万+1.28%7.241.1
06/132,8212,8392,7892,807-2.09%52,200524億5927万+3.2%7.361.12
06/102,8702,8822,8502,867-0.8%59,700535億8059万+5.68%7.521.14
06/092,9092,9092,8812,890+0.31%49,800540億1043万+6.88%7.581.15
06/082,8712,8852,8422,881-0.38%77,700538億4223万+6.98%7.551.15
06/072,9002,9102,8752,8920%65,900540億4781万+7.79%7.581.15
06/062,8892,9152,8732,892+0.59%61,700540億4781万+8.36%7.581.15
06/032,9402,9442,8442,875-1.17%92,900537億3010万+8.33%7.541.15
06/022,8502,9152,8362,909+2.65%110,600543億6552万+10.19%7.631.16
06/012,7962,8482,7442,834+3.24%165,000529億6386万+7.84%7.431.13
05/312,7492,7532,7302,745-0.18%36,900513億57万+4.81%7.21.1
05/302,7292,7602,7282,750+1.78%103,300513億9401万+5.24%7.211.1
05/272,6972,7032,6692,702+1.2%52,300504億9695万+3.76%7.081.08
05/262,6702,6802,6522,670+0.87%47,000498億9891万+2.81%71.07
05/252,6472,6622,6392,647+0.42%36,200494億6907万+2.12%6.941.06
05/242,6142,6562,6032,636+0.65%46,200492億6350万+1.82%6.911.05
05/232,6452,6472,5952,619+0.19%44,600489億4579万+1.32%6.871.04
05/202,5702,6152,5702,614+2.31%50,700488億5234万+1.28%6.851.04
05/192,4902,5572,4792,555+0.59%69,400477億4971万-0.93%6.71.02
05/182,5352,5402,4982,540+0.99%91,700474億6938万-1.51%6.661.01
05/172,5002,5472,4542,515-6.85%279,100470億216万-2.56%6.591
05/162,6982,7172,6752,700+1.39%109,000504億5957万+4.45%7.081.08
05/132,6232,6632,6122,663+2.42%48,500497億6809万+3.06%6.981.06
05/122,5802,6112,5652,600+0.19%41,400485億9070万+0.5%6.821.04
05/112,5892,6042,5742,595-0.42%29,000484億9726万+0.19%6.81.04
05/102,6002,6092,5702,606-0.65%34,700487億283万+0.54%6.831.04
05/092,6552,6582,6062,623-1.35%41,300490億2054万+1.04%6.881.05
05/062,6182,6592,6002,659+2.15%47,300496億9334万+2.19%6.971.06
05/022,6202,6262,5702,603-0.88%41,000486億4677万-0.08%6.821.04
04/282,5602,6302,5602,626+3.35%61,200490億7661万+0.61%6.881.05
04/272,5052,5452,4972,541+0.83%108,400474億8807万-2.72%6.661.01
04/262,5402,5402,5042,520-0.67%40,000470億9560万-3.78%6.611.01
04/252,5532,5602,5362,537-2.31%42,900474億1331万-3.35%6.651.01
04/222,6052,6092,5752,597-0.73%27,800485億3463万-1.29%6.811.04
04/212,6002,6232,5952,616+1.12%53,900488億8972万-0.57%6.861.04
04/202,5542,5922,5532,587+1.85%55,400483億4775万-1.56%6.781.03
04/192,5212,5502,5182,540+0.87%34,900474億6938万-3.27%6.661.01
04/182,5102,5262,4872,518-0.79%50,100470億5822万-4.08%6.61
04/152,5672,5672,5332,538-1.21%29,800474億3200万-3.28%6.651.01
04/142,5432,5692,5352,569+1.14%38,700480億1135万-2.1%6.731.02
04/132,5202,5402,5102,540+0.71%50,400474億6938万-3.05%6.661.01
04/122,5702,5702,5192,522-1.87%31,300471億3298万-3.59%6.611.01
04/112,5502,5842,5432,570+0.39%30,600480億3004万-1.76%6.741.03
04/082,5772,5872,5352,560-0.35%42,900478億4315万-2.22%6.711.02
04/072,5802,5872,5562,569-2.1%46,300480億1135万-2.1%6.731.02
04/062,6662,6782,6152,624-2.38%48,700490億3923万-0.08%6.881.05
04/052,7152,7232,6632,688-1.07%70,200502億3531万+2.21%7.051.07
04/042,6922,7312,6762,717+1.53%60,900507億7728万+3.27%7.121.08
04/012,6232,6892,6122,676+0.64%42,500500億1104万+1.79%7.011.07
03/312,6712,6852,6572,659-1.81%56,100496億9334万+1.22%9.711.18
03/302,7462,7462,6752,708-1.99%77,100506億908万+3.32%9.891.21
03/292,7292,7682,7062,763+1.39%80,200516億3696万+5.66%10.091.23
03/282,7482,7482,7162,725-0.11%54,500509億2679万+4.57%9.951.21
03/252,7202,7442,7032,728+1.37%91,700509億8286万+4.96%9.961.21
03/242,6552,6952,6472,691-0.37%72,000502億9138万+3.82%9.831.2
03/232,7142,7202,6862,701+0.41%71,400504億7826万+4.53%9.871.2
03/222,6992,7152,6802,690+0.79%83,200502億7269万+4.43%9.831.2
03/182,6232,6802,6182,669+2.38%109,300498億8022万+3.85%9.751.19
03/172,5502,6082,5482,607+3.04%81,100487億2152万+1.68%9.521.16
03/162,5502,5502,5282,530-0.39%65,100472億8249万-1.09%9.241.13
03/152,5502,5502,5312,540+0.51%40,700474億6938万-0.7%9.281.13
03/142,5052,5472,4942,527+1.04%66,900472億2642万-1.25%9.231.12
03/112,4912,5122,4762,501-1.34%54,500467億4052万-2.27%9.141.11
03/102,5302,5352,5032,535+3.55%63,500473億7593万-1.02%9.261.13
03/092,4452,4832,4312,448+0.12%46,900457億5001万-4.38%8.941.09
03/082,4802,5032,4302,445-2.98%72,400456億9395万-4.6%8.931.09
03/072,5472,5582,4922,520-3.78%80,700470億9560万-1.72%9.211.12
03/042,6972,7002,6192,619-3.32%59,800489億4579万+2.3%9.571.17
03/032,6882,7202,6842,709+2.54%45,600506億2777万+5.99%9.91.21
03/022,6892,7142,6372,642-2.72%69,600493億7563万+3.69%9.651.18
03/012,7202,7632,7092,716+0.3%96,900507億5859万+6.76%9.921.21
02/282,6642,7162,6642,708+1.84%109,300506億908万+6.78%9.891.21
02/252,6872,6872,6152,659+1.37%115,700496億9334万+5.1%9.711.18
02/242,5992,6332,5692,623+3.55%133,000490億2054万+3.88%9.581.17
02/222,5002,5402,4982,533-0.47%47,700473億3856万+0.28%9.251.13
02/212,5222,5472,5052,545-0.16%29,700475億6282万+0.39%9.31.13
02/182,5222,5782,5132,549+0.51%58,300476億3758万+0.28%9.311.13