株価チャート

2022/03/11~2022/08/05

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
08/053,5853,6653,5703,640+1.39%66,900842億8741万+2.51%7.710.82
08/043,6253,6253,5803,590-0.28%27,300831億2961万+1.41%7.60.81
08/033,5953,6003,5603,600-0.28%39,700833億6117万+1.98%7.620.81
08/023,6353,6353,5703,610-0.96%35,100835億9273万+2.53%7.640.81
08/013,6403,6503,6053,645+1.11%40,800844億318万+3.85%7.720.82
07/293,6453,6453,5903,605-1.5%32,200834億7695万+3.15%7.630.81
07/283,6403,6653,5953,660+0.97%45,700847億5052万+5.05%7.750.83
07/273,6203,6303,6053,625-0.14%30,400839億4007万+4.44%7.680.82
07/263,6553,6603,6153,630+0.14%31,300840億5585万+4.94%7.690.82
07/253,6753,6953,6153,625-0.82%62,400839億4007万+5.26%7.680.82
07/223,6503,6603,6203,655+0.27%41,900846億3474万+6.53%7.740.82
07/213,6253,6453,5803,645+0.97%31,800844億318万+6.61%7.720.82
07/203,6153,6253,5853,610+1.26%42,300835億9273万+5.96%7.640.81
07/193,5253,5653,5153,565+1.57%28,200825億5071万+4.95%7.550.8
07/153,4703,5103,4503,510+0.72%26,500812億7714万+3.54%7.430.79
07/143,4903,4903,4503,485-0.29%24,500806億9824万+2.92%7.380.79
07/133,4503,5203,4503,495+0.87%33,000809億2980万+3.31%7.40.79
07/123,5403,5503,4503,465-2.39%48,200802億3513万+2.48%7.340.78
07/113,5253,5753,5203,550+2.01%96,100822億338万+5.12%7.520.8
07/083,4303,4953,4253,480+0.72%66,700805億8246万+3.39%7.370.78
07/073,4003,4603,4003,455+1.62%37,300800億357万+2.83%7.320.78
07/063,4053,4203,3853,400-1.31%29,000787億2999万+1.4%7.20.77
07/053,4553,4553,4203,445+0.88%33,800797億7201万+2.87%7.290.78
07/043,4003,4453,3903,415+1.04%35,000790億7733万+2.28%7.230.77
07/013,3753,4403,3603,380+0.75%48,900782億6688万+1.44%7.160.76
06/303,3303,3903,3303,355+0.75%33,700776億8798万+0.84%7.10.76
06/293,3103,3503,2903,330-1.48%133,700771億908万+0.24%7.050.75
06/283,3403,3803,3353,380+1.2%45,300782億6688万+1.87%7.160.76
06/273,3503,3703,2953,340+1.83%39,000773億4064万+0.91%7.070.75
06/243,2903,2903,2003,280-0.91%41,200759億5129万-0.76%6.950.74
06/233,3103,3703,3053,310-0.75%61,800766億4596万+0.3%7.010.75
06/223,3503,3703,3153,335+0.15%52,000772億2486万+1.28%7.060.75
06/213,3003,3503,3003,330+1.99%45,700771億908万+1.4%7.050.75
06/203,3203,3253,2453,265-1.06%24,800756億395万-0.24%6.910.74
06/173,2753,3253,2453,300-1.35%47,300764億1441万+1.16%6.990.74
06/163,3453,3953,3303,345-0.3%37,600774億5642万+2.99%7.080.75
06/153,3603,4003,3553,355-0.3%41,300776億8798万+3.97%7.10.76
06/143,3403,3903,3403,365-0.44%39,300779億1954万+4.99%7.130.76
06/133,3453,3953,3303,380-1.02%30,000782億6688万+6.16%7.160.76
06/103,4103,4403,3903,415+0.15%51,200790億7733万+7.86%7.230.77
06/093,4153,4403,3903,410-0.87%56,000789億6155万+8.36%7.220.77
06/083,3803,4603,3753,440+2.23%59,900796億5623万+9.97%7.280.78
06/073,3203,3803,3203,365+2.59%48,000779億1954万+8.34%7.130.76
06/063,3153,3203,2653,280-1.06%59,300759億5129万+6.36%6.950.74
06/033,3303,3703,2753,315+0.45%46,500767億6174万+8.09%7.020.75
06/023,2903,3253,2803,300+0.3%39,700764億1441万+8.23%6.990.74
06/013,2053,2903,1853,290+2.65%55,200761億8285万+8.47%6.970.74
05/313,2303,2553,2003,205-0.77%39,900742億1460万+6.16%6.790.72
05/303,2553,2553,1803,230-0.92%148,900747億9349万+7.45%6.840.73
05/273,2603,2903,2503,260+0.93%45,300754億8817万+8.99%6.90.73
05/263,2403,2503,2203,230+0.16%29,400747億9349万+8.53%6.840.73
05/253,2153,2453,1853,225+1.26%54,900746億7771万+8.88%6.830.73
05/243,2153,2303,1803,185-0.62%47,300737億5148万+8.04%6.740.72
05/233,1953,2153,1903,205+1.58%46,900742億1460万+9.2%6.790.72
05/203,1453,1653,1303,155+0.16%56,100730億5680万+8.08%6.680.71
05/193,0753,1503,0703,150+1.45%68,400729億4102万+8.43%6.670.71
05/183,0503,1053,0503,105+1.97%65,000718億9901万+7.37%6.570.7
05/172,9913,0702,9843,045+1.74%90,500705億966万+5.73%6.450.69
05/162,9983,0352,9512,993+1.42%96,300693億555万+4.18%6.340.67
05/132,7932,9662,7932,951+4.91%117,100683億3300万+2.82%6.250.67
05/122,7982,8412,7922,813-0.21%38,500651億3749万-1.95%5.960.63
05/112,8212,8272,7882,819-0.74%55,500652億7643万-1.88%5.970.64
05/102,8792,8852,8222,840-2.81%49,600657億6270万-1.25%6.010.64
05/092,9272,9422,9202,922-0.75%26,100676億6148万+1.46%6.190.66
05/062,9202,9502,9112,944+0.68%50,300681億7091万+2.08%6.230.66
05/022,8792,9352,8782,924+0.83%29,600677億779万+1.28%6.190.66
04/282,8202,9102,8192,900+2.84%42,900671億5205万+0.31%6.140.65
04/272,8412,8532,8022,820-1.23%124,600652億9958万-2.62%5.970.64
04/262,8682,8942,8552,855-0.31%38,600661億1004万-1.75%6.050.64
04/252,8412,8702,8412,864-1.31%30,000663億1844万-1.65%6.060.65
04/222,9032,9122,8772,902-0.85%37,300671億9836万-0.58%6.140.65
04/212,9062,9302,9022,927+1.28%34,900677億7726万+0.14%6.20.66
04/202,8972,9022,8612,890+1.01%19,100669億2049万-1.23%6.120.65
04/192,8912,8922,8612,861-0.66%13,700662億4897万-2.35%6.060.64
04/182,8342,9002,8342,880-0.14%64,100666億8894万-1.87%6.10.65
04/152,8672,8952,8492,884+0.21%39,100667億8156万-1.9%6.110.65
04/142,8252,8782,8252,878+1.37%18,600666億4262万-2.31%6.090.65
04/132,8362,8632,8132,839+1.25%38,000657億3954万-3.6%6.010.64
04/122,8492,8492,7992,804-0.78%32,800649億2909万-4.79%5.940.63
04/112,8192,8652,8062,8260%69,800654億3852万-4.07%5.980.64
04/082,8312,8342,8012,826+1.07%76,600654億3852万-4.17%5.980.64
04/072,8502,8502,7852,796-2.48%46,900647億4384万-5.32%5.920.63
04/062,9042,9232,8602,867-1.95%39,300663億8791万-3.04%6.070.65
04/052,9302,9352,8972,924-0.07%39,900677億779万-1.25%6.190.66
04/042,9442,9762,9232,926+0.69%39,500677億5411万-1.25%6.20.66
04/012,8702,9252,8702,906+0.35%40,600672億9099万-1.92%6.150.66
03/312,9062,9632,8912,896-1.83%52,500670億5943万-2.26%7.670.67
03/302,9912,9912,9142,950-2.32%38,400683億985万-0.51%7.810.68
03/293,0253,0302,9913,020+0.17%38,900699億3076万+1.79%80.7
03/283,0103,0252,9953,015-0.17%27,400698億1498万+1.65%7.990.7
03/253,0203,0453,0103,0200%22,700699億3076万+1.89%80.7
03/243,0503,0603,0003,020-1.79%36,500699億3076万+1.89%80.7
03/233,0103,0853,0053,075+2.53%44,500712億433万+3.81%8.140.71
03/223,0003,0352,9952,999-1.19%62,200694億4449万+1.45%7.940.7
03/182,9853,0452,9793,035+0.83%68,700702億7810万+2.81%8.040.7
03/173,0153,0152,9773,010+0.5%53,300696億9920万+2.07%7.970.7
03/162,9873,0202,9552,995-0.5%57,100693億5186万+1.73%7.930.69
03/153,0053,0352,9913,010+1.01%36,300696億9920万+2.38%7.970.7
03/142,9643,0152,9642,980-0.57%38,000690億452万+1.46%7.890.69
03/113,0253,0452,9892,997-1.58%46,200693億9817万+2.08%7.940.7