株価チャート

2022/02/25~2022/07/25

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
07/255,6405,6405,5205,560-0.36%138,2003256億276万+5.7%9.991.06
07/225,5105,5905,5005,580+0.18%103,7003267億7400万+6.49%10.021.06
07/215,5205,5705,5005,570+0.91%122,7003261億8838万+6.58%101.06
07/205,4405,5405,4405,520+2.6%188,4003232億6030万+5.91%9.911.05
07/195,4705,4705,3605,380-0.19%104,5003150億6167万+3.36%9.661.02
07/155,4005,4705,3805,390-0.19%144,6003156億4728万+3.49%9.681.03
07/145,3305,4105,3105,400+1.31%153,2003162億3290万+3.57%9.71.03
07/135,3105,3605,2905,330+0.57%79,6003121億3358万+1.97%9.571.02
07/125,3405,3405,2305,300-0.75%147,1003103億7673万+1.18%9.521.01
07/115,3205,3505,3105,340+2.1%107,6003127億1920万+1.69%9.591.02
07/085,2405,3105,2005,230+0.58%152,2003062億7742万-0.53%9.391
07/075,1705,2305,1505,200+0.58%144,9003045億2057万-1.18%9.340.99
07/065,2005,2405,1505,170-1.71%186,3003027億6372万-1.88%9.290.98
07/055,3105,3305,2505,260-0.75%119,4003080億3427万-0.34%9.451
07/045,2505,3205,2505,300+1.15%113,2003103億7673万+0.34%9.521.01
07/015,2505,2605,2205,240+0.19%173,4003068億6304万-0.87%9.411
06/305,2405,2705,2005,230-0.57%148,1003062億7742万-1.08%9.391
06/295,1805,2805,1605,260+1.54%189,0003080億3427万-0.57%9.451
06/285,0805,1805,0805,180+1.77%125,8003033億4934万-2.08%9.30.99
06/275,1105,1305,0705,090+0.79%124,7002980億7879万-3.94%9.140.97
06/244,9955,0604,9655,050+1.92%135,5002957億3632万-4.95%9.070.96
06/234,9355,0104,9204,955-0.1%134,1002901億7297万-7.07%8.90.94
06/225,0705,0904,9604,960-2.17%185,7002904億6577万-7.43%8.910.94
06/215,0305,1104,9855,070+2.74%187,4002969億756万-5.55%9.110.97
06/205,0705,0804,8704,935-2.66%290,1002890億173万-8.12%8.860.94
06/175,1005,1505,0605,070-2.87%243,0002969億756万-5.76%9.110.97
06/165,2305,3405,2005,220-0.19%127,9003056億9180万-2.99%9.380.99
06/155,2505,2905,2205,230-1.88%169,6003062億7742万-2.66%9.391
06/145,3705,4205,3005,330-2.2%185,9003121億3358万-0.69%9.571.02
06/135,5005,5305,4505,450-1.98%138,6003191億6098万+1.7%9.791.04
06/105,6205,6705,5405,560-2.63%204,3003256億276万+3.96%9.991.06
06/095,6505,7205,6305,710+1.6%217,6003343億8701万+7.07%10.261.09
06/085,6005,6405,5705,620+0.18%157,9003291億1646万+5.8%10.091.07
06/075,7605,7705,5705,610+1.81%314,3003285億3085万+5.95%10.081.07
06/065,3405,5505,3305,510+3.18%201,1003226億7468万+4.47%9.91.05
06/035,3705,3805,3105,340-0.56%90,2003127億1920万+1.6%9.591.02
06/025,4005,4005,3505,370-0.56%55,0003144億7605万+2.36%9.651.02
06/015,3205,4205,3105,400+0.75%136,3003162億3290万+3.05%9.71.03
05/315,4205,4405,3305,360-0.92%268,1003138億9043万+2.47%9.631.02
05/305,2605,4305,2605,410+3.05%198,1003168億1852万+3.68%9.721.03
05/275,3105,3305,2305,250-0.94%160,1003074億4865万+0.92%9.431
05/265,3405,4105,3005,300+0.57%206,2003103億7673万+2.08%9.521.01
05/255,3805,3905,2605,270-2.41%300,1003086億1989万+1.7%9.471
05/245,4905,5105,3705,400-0.74%167,7003162億3290万+4.37%9.71.03
05/235,4905,5305,4405,440-1.45%184,9003185億7537万+5.43%9.771.04
05/205,6305,6505,5105,520-1.6%416,6003232億6030万+7.35%9.911.05
05/195,1905,6305,1805,610+7.47%509,7003285億3085万+9.48%10.081.07
05/185,2005,2405,1605,220+1.36%135,1003056億9180万+2.29%9.380.99
05/175,0805,1705,0705,150+0.19%143,7003015億9249万+1.04%9.250.98
05/165,1205,2305,0905,140+0.59%159,7003010億687万+0.86%9.230.98
05/135,0205,1904,9955,110+1.79%263,5002992億5002万+0.14%9.180.97
05/125,0505,0905,0105,020-1.18%112,6002939億7947万-1.68%9.020.96
05/115,0505,0805,0305,080-0.78%96,2002974億9317万-0.63%9.120.97
05/105,1305,1405,0605,120-0.97%116,2002998億3564万+0.08%9.20.98
05/095,1805,2105,1505,170-0.58%81,5003027億6372万+0.94%9.290.98
05/065,2305,2305,1805,200+0.19%113,2003045億2057万+1.36%9.340.99
05/025,1505,2205,1405,1900%136,8003039億3495万+1.01%9.320.99
04/285,1305,2105,1305,190+2.37%170,0003039億3495万+0.86%9.320.99
04/275,0005,0704,9705,070+0.2%150,5002969億756万-1.61%9.110.97
04/265,0505,0905,0305,060-0.78%132,3002963億2194万-2.11%9.090.96
04/255,1405,1505,0905,100-2.3%129,3002986億6440万-1.58%9.160.97
04/225,1405,2205,1405,220+0.77%172,4003056億9180万+0.58%9.380.99
04/215,0405,1905,0205,180+3.19%206,4003033億4934万-0.35%9.30.99
04/205,0505,0905,0205,020-0.2%94,8002939億7947万-3.57%9.020.96
04/195,0105,0504,9955,030+0.6%84,1002945億6509万-3.66%9.030.96
04/185,0205,0404,9555,000-0.99%96,9002928億824万-4.45%8.980.95
04/155,0205,0805,0105,050-0.39%72,6002957億3632万-3.81%9.070.96
04/145,0405,0805,0305,070+0.4%91,0002969億756万-3.74%9.110.97
04/135,0205,0705,0105,050+1.41%111,0002957億3632万-4.25%9.070.96
04/125,0205,0504,9604,980-1.58%177,7002916億3701万-5.75%8.940.95
04/115,1805,1805,0305,060-0.59%135,2002963億2194万-4.6%9.090.96
04/085,0505,1105,0505,090+0.39%141,0002980億7879万-4.47%9.140.97
04/075,0605,0804,9905,070-1.17%188,3002969億756万-5.13%9.110.97
04/065,2305,2505,1305,130-3.39%182,7003004億2125万-4.4%9.210.98
04/055,2805,3205,2305,310+2.12%168,4003109億6235万-1.26%9.541.01
04/045,1505,2105,1305,200+0.58%77,2003045億2057万-3.44%9.340.99
04/015,1305,2005,0605,1700%153,3003027億6372万-4.12%9.290.98
03/315,2105,2605,1705,170-1.71%236,3003027億6372万-4.24%9.921.1
03/305,3005,3405,2105,260-2.41%183,9003080億3427万-2.72%10.11.12
03/295,3805,3905,3305,3900%151,2003156億4728万-0.39%10.351.15
03/285,4105,4205,3305,390+0.19%115,9003156億4728万-0.37%10.351.15
03/255,3905,4605,3605,380+0.19%190,3003150億6167万-0.5%10.331.15
03/245,4105,4305,3505,370-1.83%153,7003144億7605万-0.59%10.311.14
03/235,4505,5205,4205,470+1.67%178,9003203億3222万+1.33%10.51.16
03/225,3805,4205,3305,380+1.32%185,4003150億6167万-0.2%10.331.15
03/185,4305,4405,3005,310-2.21%365,2003109億6235万-1.43%10.191.13
03/175,4405,4805,4005,430+0.93%140,8003179億8975万+0.85%10.421.16
03/165,4205,4205,3405,380-0.19%121,4003150億6167万+0.04%10.331.15
03/155,3505,4205,3305,390+1.13%93,2003156億4728万+0.15%10.351.15
03/145,4205,4405,3305,330-1.48%114,9003121億3358万-0.98%10.231.13
03/115,4005,4405,3705,410-1.28%122,5003168億1852万+0.39%10.391.15
03/105,3205,4805,2905,480+4.18%169,9003209億1783万+1.73%10.521.17
03/095,2505,4005,2505,260-0.57%270,0003080億3427万-2.28%10.11.12
03/085,3705,3905,2605,290-3.64%262,7003097億9112万-1.87%10.151.13
03/075,6005,6105,4505,490-2.66%177,7003215億345万+1.89%10.541.17
03/035,5805,7005,5805,640+2.36%145,6003302億8770万+4.56%10.831.2
03/025,5205,5605,4905,510-1.78%156,1003226億7468万+2.15%10.581.17
03/015,5005,6405,4805,610+3.13%193,1003285億3085万+3.83%10.771.19
02/285,5205,5305,3905,440-0.55%229,7003185億7537万+0.59%10.441.16
02/255,4005,4805,3805,470+1.67%169,1003203億3222万+0.89%10.51.16