株価チャート

2021/12/20~2022/07/26

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
07/262,9853,0002,9853,000+0.5%60070億8078万+2.04%6.050.41
07/222,9682,9852,9682,985+0.57%20070億4538万+1.57%6.020.4
07/212,9903,0102,9682,968-0.74%50070億526万+0.95%5.980.4
07/192,9902,9902,9902,9900%20070億5718万+1.74%6.030.41
07/142,9902,9902,9902,990+3.1%20070億5718万+1.8%6.030.41
07/133,0003,0002,9002,900-3.27%60068億4476万-1.29%5.850.39
07/122,9842,9982,9822,998+1.28%60070億7606万+1.9%6.040.41
07/112,9532,9602,9532,960+0.75%20069億8637万+0.68%5.970.4
07/072,9402,9402,9382,938+0.17%20069億3445万0%5.920.4
07/062,9332,9332,9332,9330%20069億2265万-0.24%5.910.4
07/052,9332,9332,9332,9330%10069億2265万-0.2%5.910.4
07/042,9342,9342,9332,933+0.24%20069億2265万-0.14%5.910.4
07/012,8982,9262,8262,926+2.67%50069億612万-0.34%5.90.4
06/302,8502,8502,8502,850-0.04%10067億2674万-2.9%5.750.39
06/292,8512,8512,8512,851-3.36%30067億2910万-2.9%5.750.39
06/272,9502,9502,9502,9500%40069億6277万+0.48%5.950.4
06/242,9502,9502,9502,950+1.72%10069億6277万+0.65%5.950.4
06/232,9002,9002,9002,9000%10068億4476万-0.92%5.850.39
06/222,9002,9002,9002,9000%10068億4476万-0.85%5.850.39
06/202,9002,9002,9002,900-1.73%10068億4476万-0.75%5.850.39
06/152,9512,9512,9512,951+3.51%10069億6513万+1.06%5.950.4
06/142,9402,9402,8512,851-4.33%20067億2910万-2.2%5.750.39
06/132,8802,9802,8802,980-0.67%1,10070億3358万+2.3%6.010.4
06/103,0003,0002,9993,000+1.01%1,70070億8078万+3.27%6.050.41
06/092,9752,9902,9702,9700%90070億998万+2.48%5.990.4
06/082,9372,9702,9202,970-1%90070億998万+2.66%5.990.4
06/072,9503,0002,9503,000+1.69%60070億8078万+3.91%6.050.41
06/032,9502,9502,9502,9500%10069億6277万+2.4%5.950.4
06/022,9502,9502,9502,950-1.67%10069億6277万+2.5%5.950.4
05/263,0003,0003,0003,0000%30070億8078万+4.38%6.050.41
05/252,9483,0002,9483,000+1.25%2,10070億8078万+4.68%6.050.41
05/232,9632,9632,9632,963+2.1%10069億9345万+3.57%5.970.4
05/202,9022,9022,9022,902-2.94%20068億4948万+1.58%5.850.39
05/182,9102,9902,9102,990+3.1%2,10070億5718万+4.55%6.030.41
05/132,9302,9372,8612,9000%70068億4476万+1.47%5.850.39
05/122,9002,9002,9002,9000%10068億4476万+1.4%5.850.39
05/102,9002,9002,9002,9000%80068億4476万+1.4%5.850.39
05/092,8982,9002,8982,900+1.22%1,20068億4476万+1.43%5.850.39
05/062,8502,8652,8502,8650%40067億6215万+0.24%5.780.39
05/022,8212,8652,8192,865+1.67%1,00067億6215万+0.32%5.780.39
04/282,8502,8502,8182,818-1.12%60066億5122万-1.19%5.680.38
04/272,8472,8502,8472,850+0.11%1,00067億2674万-0.07%5.750.39
04/262,8302,8472,8302,847+0.96%20067億1966万0%5.740.39
04/252,8202,8202,8202,820-1.05%20066億5594万-1.02%5.690.38
04/222,8502,8502,8502,850+0.64%10067億2674万-0.11%5.750.39
04/212,8322,8322,8322,832+1.32%10066億8426万-0.74%5.710.38
04/192,8002,8002,7952,795-0.18%50065億9693万-2.07%5.630.38
04/182,8032,8032,8002,800-0.36%40066億873万-1.89%5.640.38
04/152,8102,8102,8102,810-1.4%10066億3233万-1.61%5.670.38
04/132,8152,8502,8152,850+1.24%20067億2674万-0.35%5.750.39
04/122,9002,9002,8012,815-1.54%50066億4414万-1.64%5.680.38
04/112,8592,8592,8592,8590%10067億4799万-0.24%5.760.39
04/052,8592,8592,8592,8590%1,00067億4799万-0.31%5.760.39
04/042,8592,8592,8592,859+1.64%10067億4799万-0.35%5.760.39
03/312,8132,8132,8132,813-1.61%4,70066億3941万-1.95%4.210.4
03/302,8492,8592,8142,859-0.38%40067億4799万-0.45%4.280.41
03/292,8702,8702,8702,870-3.37%20067億7395万-0.14%4.30.41
03/282,9752,9752,9502,970+0.68%90070億998万+3.27%4.450.43
03/252,8902,9502,8902,950+0.34%30069億6277万+2.75%4.420.42
03/232,9302,9402,9302,940+1.34%40069億3917万+2.55%4.40.42
03/222,9012,9012,9012,901+0.73%10068億4712万+1.4%4.340.42
03/182,8802,8802,8802,8800%10067億9755万+0.77%4.310.41
03/172,8802,8802,8802,880+2.86%20067億9755万+0.88%4.310.41
03/152,8302,8302,8002,800+0.72%20066億873万-2.03%4.190.4
03/112,8802,8802,7802,780-0.68%40065億6153万-2.9%4.160.4
03/092,7402,7992,7402,799+2.34%20066億637万-2.47%4.190.4
03/082,8102,8102,7352,735-6.01%50064億5531万-4.9%4.090.39
03/042,9102,9102,9102,910+0.34%20068億6836万+1.01%4.360.42
03/032,9002,9002,9002,900+1.4%10068億4476万+0.73%4.340.42
03/012,9102,9102,8602,860+0.32%50067億5035万-0.59%4.280.41
02/252,8002,8512,8002,851+1.71%90067億2910万-0.87%4.270.41
02/242,8202,8202,8032,803-1.41%40066億1581万-2.5%4.20.4
02/222,8642,8642,8432,843-2.3%40067億1022万-1.25%4.260.41
02/212,9102,9102,9102,9100%10068億6836万+1.11%4.360.42
02/172,9102,9102,9102,9100%30068億6836万+1.15%4.360.42
02/142,9352,9352,9102,910-0.31%30068億6836万+1.22%4.360.42
02/102,9192,9192,9192,919+1.85%20068億8960万+1.64%4.370.42
02/092,8662,8662,8662,8660%20067億6451万-0.07%4.290.41
02/082,8662,8662,8662,866-1.17%20067億6451万+0.03%4.290.41
02/042,9002,9002,9002,9000%30068億4476万+1.26%4.340.42
02/022,9482,9482,9002,900-0.31%20068億4476万+1.33%4.340.42
02/012,9092,9092,9092,909+1.75%10068億6600万+1.78%4.350.42
01/312,9502,9512,8592,859+0.35%2,50067億4799万+0.18%4.280.41
01/282,7752,8492,7732,849+2.11%90067億2438万-0.04%4.270.41
01/272,7902,7902,7902,790-0.99%1,80065億8513万-2%4.180.4
01/262,8182,8182,8182,8180%50066億5122万-1.02%4.220.4
01/252,8082,8182,8082,818-3.99%1,50066億5122万-0.95%4.220.4
01/242,9352,9352,9352,935-0.17%10069億2737万+3.24%4.390.42
01/202,9402,9402,9402,9400%50069億3917万+3.59%4.40.42
01/142,9402,9402,9402,940-0.34%4,50069億3917万+3.78%4.40.42
01/132,9502,9502,9502,950+2.43%30069億6277万+4.28%4.420.42
01/122,9002,9002,8802,880+1.05%30067億9755万+1.98%4.310.41
01/112,8802,8802,8502,8500%40067億2674万+0.99%4.270.41
01/072,8332,8502,8332,850+0.53%40067億2674万+1.06%4.270.41
01/062,8352,8352,8352,8350%20066億9134万+0.64%4.240.41
01/042,8352,8352,8352,835-1.73%30066億9134万+0.67%4.240.41
2021
12/302,8852,8852,8852,885+2.12%10068億935万+2.56%4.320.41
12/292,8252,8252,8252,825-1.74%10066億6774万+0.46%4.230.41
12/272,8802,8802,8752,875-0.17%1,50067億8575万+2.31%4.30.41
12/202,8802,8802,8802,880+1.59%10067億9755万+2.53%4.310.41