株価チャート

2022/02/24~2022/07/21

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
07/2112,61012,98012,60012,950+2.21%174,2004780億2722万+8.24%12.521.08
07/2012,79012,79012,62012,670-0.08%123,4004676億9149万+6.51%12.251.06
07/1912,54012,70012,45012,680+0.16%184,0004680億6063万+7.09%12.261.06
07/1512,88012,89012,65012,660-1.25%129,4004673億2236万+7.48%12.241.06
07/1412,78012,86012,72012,820+1.42%136,1004732億2849万+9.41%12.391.07
07/1312,50012,71012,44012,640+1.28%151,6004665億8409万+8.45%12.221.06
07/1212,54012,54012,34012,480+0.48%122,6004606億7797万+7.6%12.061.04
07/1112,42012,48012,37012,420+0.57%109,9004584億6317万+7.54%12.011.04
07/0812,44012,53012,35012,350-0.72%150,1004558億7924万+7.44%11.941.03
07/0712,56012,58012,29012,440-0.56%171,7004592億143万+8.7%12.021.04
07/0612,48012,55012,47012,510+0.48%193,4004617億8537万+9.78%12.091.04
07/0512,33012,49012,20012,450+0.97%190,5004595億7057万+9.82%12.031.04
07/0412,24012,39012,19012,330+1.48%180,2004551億4097万+9.36%11.921.03
07/0112,50012,54012,08012,150+2.02%322,7004484億9658万+8.22%11.741.01
06/3012,14012,20011,81011,910-3.01%355,2004396億3739万+6.51%11.510.99
06/2911,72012,38011,65012,280+3.63%607,9004532億9531万+10.17%11.871.03
06/2811,50011,98011,48011,850+8.32%783,1004374億2259万+6.81%11.450.99
06/2710,83010,98010,73010,940+0.09%374,6004038億3149万-1.12%10.570.91
06/2410,63011,02010,58010,930+2.25%343,7004034億6235万-1.45%10.570.91
06/2310,64010,87010,63010,690+1.52%185,1003946億316万-3.88%10.330.89
06/2210,68010,74010,43010,530-1.59%243,6003886億9703万-5.61%10.180.88
06/2111,08011,29010,66010,700-4.29%374,1003949億7229万-4.3%10.340.89
06/2011,27011,35011,09011,180-1.06%136,9004126億9068万-0.15%10.810.93
06/1711,16011,36011,02011,300+0.53%198,0004171億2027万+0.97%10.920.94
06/1611,30011,45011,19011,240-0.09%213,0004149億548万+0.46%10.860.94
06/1511,26011,35011,21011,250-0.09%189,9004152億7461万+0.57%10.870.94
06/1411,18011,28011,02011,260+0.9%172,2004156億4374万+0.57%10.880.94
06/1311,07011,19011,02011,160+0.45%89,5004119億5241万-0.46%10.790.93
06/1011,23011,25011,11011,110-1.51%85,2004101億675万-1.06%10.740.93
06/0911,19011,36011,19011,280+0.53%114,1004163億8201万+0.27%10.90.94
06/0811,21011,29011,18011,220-0.27%149,0004141億6721万-0.38%10.850.94
06/0711,05011,32011,04011,250+1.72%123,2004152億7461万-0.23%10.870.94
06/0611,08011,14011,03011,060-0.18%105,5004082億6108万-1.91%10.690.92
06/0311,22011,24011,03011,080-1.34%123,2004089億9935万-1.78%10.710.93
06/0211,09011,27011,09011,230+1.72%100,7004145億3634万-0.62%10.860.94
06/0110,90011,10010,89011,040+1.28%140,5004075億2282万-2.4%10.670.92
05/3111,13011,21010,89010,900-2.07%196,1004023億5495万-3.74%10.540.91
05/3011,12011,26011,10011,130+1%184,1004108億4501万-1.83%10.760.93
05/2711,18011,18010,97011,020+0.09%182,5004067億8455万-2.92%10.650.92
05/2611,03011,16010,98011,010+0.09%115,3004064億1542万-3.2%10.640.92
05/2511,13011,13010,91011,000-0.9%220,4004060億4628万-3.47%10.630.92
05/2411,54011,57011,01011,100-4.39%318,9004097億3761万-2.81%10.730.93
05/2311,69011,89011,58011,610-0.85%203,0004285億6340万+1.49%11.220.97
05/2011,60011,79011,50011,710+1.47%206,7004322億5473万+2.44%11.320.98
05/1911,01011,62010,98011,540+3.59%429,2004259億7947万+0.96%11.150.96
05/1811,05011,17011,02011,140+0.27%146,1004112億1415万-2.63%10.770.93
05/1711,04011,16010,90011,110+0.73%135,5004101億675万-3.04%10.740.93
05/1611,21011,29011,01011,030-1.87%155,4004071億5368万-3.84%10.660.92
05/1311,36011,36011,21011,240+0.54%135,6004149億548万-2.19%10.860.94
05/1211,36011,41011,16011,180-2.7%129,6004126億9068万-2.57%10.810.93
05/1111,50011,60011,42011,490-1.46%122,5004241億3380万+0.26%11.110.96
05/1011,61011,69011,54011,660+0.6%114,2004304億906万+1.97%11.270.97
05/0911,62011,67011,47011,590-0.34%96,4004278億2513万+1.61%11.20.97
05/0611,62011,69011,51011,630+0.17%124,0004293億166万+2.18%11.240.97
05/0211,54011,69011,53011,610+0.61%136,8004285億6340万+2.26%11.220.97
04/2811,31011,57011,28011,540+2.76%171,5004259億7947万+1.93%11.150.96
04/2711,05011,25010,98011,230+0.18%211,9004145億3634万-0.65%10.850.94
04/2611,61011,61011,19011,210-2.94%231,1004137億9808万-0.68%10.840.94
04/2511,25011,61011,21011,550+0.26%192,1004263億4860万+2.52%11.160.96
04/2211,29011,55011,27011,520+1.77%239,4004252億4120万+2.53%11.130.96
04/2111,22011,32011,19011,320+0.44%161,1004178億5854万+0.99%10.940.95
04/2011,44011,47011,17011,270-1.66%261,7004160億1287万+0.7%10.890.94
04/1911,67011,69011,42011,460-1.21%120,9004230億2640万+2.58%11.080.96
04/1811,41011,63011,41011,600+0.26%79,7004281億9426万+4.04%11.210.97
04/1511,61011,69011,54011,570-0.43%108,2004270億8686万+4.09%11.180.97
04/1411,68011,69011,56011,620+0.43%150,0004289億3253万+4.92%11.230.97
04/1311,50011,64011,34011,570+1.67%155,1004270億8686万+5.01%11.180.97
04/1211,56011,56011,29011,380-2.65%293,8004200億7334万+3.84%110.95
04/1111,82011,94011,62011,690-1.02%233,8004315億1646万+7.04%11.30.98
04/0811,71011,82011,55011,810+2.07%322,4004359億4606万+8.63%11.420.99
04/0711,38011,58011,25011,570+1.4%242,6004270億8686万+6.9%11.180.97
04/0611,72011,75011,35011,410-1.55%382,3004211億8074万+5.87%11.030.95
04/0511,35011,85011,20011,590+7.31%784,2004278億2513万+7.95%11.20.97
04/0410,83010,86010,68010,800-0.09%228,9003986億6362万+1.05%10.440.9
04/0110,75010,88010,63010,810-0.55%148,1003990億3276万+1.26%10.450.9
03/3110,88010,94010,78010,870-0.46%112,7004012億4756万+2.07%10.510.91
03/3011,03011,05010,86010,920-0.73%129,2004030億9322万+2.85%10.550.91
03/2910,90011,02010,84011,000+0.92%143,2004060億4628万+3.94%10.630.92
03/2810,92010,96010,75010,900+0.46%111,9004023億5495万+3.39%10.540.91
03/2511,03011,08010,77010,850-1.81%179,1004005億929万+3.28%10.490.91
03/2410,93011,07010,88011,050+1.94%227,5004078億9195万+5.43%10.680.92
03/2310,80010,92010,77010,840+1.59%194,6004001億4016万+3.65%10.480.91
03/2210,79010,86010,63010,670-1.39%188,8003938億6490万+2.21%10.310.89
03/1810,84010,92010,75010,820-0.18%140,6003994億189万+3.77%10.460.9
03/1711,03011,14010,70010,840-0.55%236,2004001億4016万+4.07%10.480.91
03/1610,71010,95010,67010,900+1.3%150,2004023億5495万+4.77%10.540.91
03/1510,95011,05010,72010,760-1.37%230,7003971億8709万+3.56%10.40.9
03/1410,66010,96010,66010,910+1.77%180,7004027億2409万+5.09%10.550.91
03/1110,52010,78010,52010,720+1.32%204,6003957億1056万+3.42%10.360.9
03/1010,26010,62010,26010,580+3.73%152,1003905億4270万+2.16%10.230.88
03/0910,08010,33010,08010,200+1.09%189,9003765億1564万-1.44%9.860.85
03/0810,40010,44010,04010,090-3.17%206,1003724億5518万-2.61%9.750.84
03/0710,47010,48010,28010,420-0.48%131,2003846億3657万+0.48%10.070.87
03/0410,64010,69010,44010,470-1.04%159,4003864億8224万+1.05%10.120.87
03/0310,55010,65010,52010,580+1.54%144,4003905億4270万+2.21%10.230.88
03/0210,33010,52010,33010,420+0.29%130,2003846億3657万+0.76%10.070.87
03/0110,48010,59010,39010,3900%172,7003835億2917万+0.54%10.040.87
02/2810,24010,40010,08010,390-0.76%172,4003835億2917万+0.75%10.780.93
02/2510,17010,54010,17010,470+2.65%237,2003864億8224万+1.72%10.860.94
02/249,95010,2409,95010,200+1.69%210,9003765億1564万-0.61%10.580.91