株価チャート

2022/02/17~2022/07/14

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
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%36.245.31
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%35.785.24
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%36.495.34
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%37.025.42
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%36.245.31
07/072,1562,2242,1562,200+2.37%156,0001038億2152万+6.08%36.245.31
07/062,1472,1812,1352,149-0.65%89,0001014億1474万+3.87%35.45.19
07/052,1832,1902,1412,1630%45,5001020億7543万+4.49%35.635.22
07/042,1532,1702,1272,163+1.07%53,4001020億7543万+4.49%35.635.22
07/012,1672,2042,1292,140-0.28%108,2001009億9002万+3.33%35.255.16
06/302,1372,1812,1372,146+0.42%120,3001012億7317万+3.62%35.355.18
06/292,1482,1782,1062,137-2.78%173,4001008億4844万+3.19%35.25.16
06/282,2012,2182,1532,198+0.32%178,9001037億2713万+6.23%36.215.3
06/272,2262,2472,1742,191-0.36%138,9001033億9679万+6.1%36.095.29
06/242,1582,1992,1572,199+3.97%159,3001037億7432万+6.7%36.235.31
06/232,0802,1392,0702,115+2.17%162,400998億1023万+2.92%34.845.1
06/222,0412,0752,0412,070+2.17%138,100976億8661万+1.07%34.14.99
06/211,9642,0331,9642,026+5.58%89,800949億878万-0.88%33.134.85
06/201,9742,0001,9111,919-1.94%77,400898億9632万-6.02%31.384.6
06/171,9501,9681,9271,957-2.25%164,100916億7644万-4.21%324.69
06/161,9832,0261,9772,002+2.56%82,300937億8449万-2.1%32.744.79
06/151,9221,9681,9101,952+2.04%82,700914億4222万-4.5%31.924.68
06/141,8991,9201,8951,913-0.67%88,100896億1525万-6.5%31.284.58
06/131,9341,9581,9091,926-2.33%55,700902億2424万-6.09%31.54.61
06/102,0252,0251,9651,972-3.71%95,500923億7912万-4.09%32.254.72
06/092,0632,0882,0482,048-0.63%49,100959億3937万-0.68%33.494.91
06/082,0112,0772,0072,061+1.23%56,200965億4836万-0.19%33.74.94
06/072,0812,0912,0282,036-1.97%87,800953億7723万-1.59%33.294.88
06/062,0692,0892,0532,077-0.05%136,200972億9789万+0.19%33.964.97
06/032,1052,1052,0622,078-1%74,000973億4474万+0.14%33.984.98
06/022,1422,1422,0912,099-2.78%76,800983億2849万+1.11%34.325.03
06/012,1692,1742,1462,159-0.42%47,9001011億3921万+3.9%35.315.17
05/312,1882,1962,1632,168-1.28%64,4001015億6082万+4.43%35.455.19
05/302,1652,2072,1572,196+2.81%165,4001028億7249万+5.88%35.915.26
05/272,1582,1622,1262,136+0.38%79,1001000億6177万+3.09%34.935.12
05/262,1252,1522,1132,128+0.95%67,100996億8701万+2.7%34.85.1
05/252,0882,1172,0852,108+1.44%103,200987億5010万+1.64%34.475.05
05/242,1002,1082,0522,078-1.19%78,100973億4474万+0.1%33.984.98
05/232,0832,1192,0792,103+2.94%110,100985億1587万+1.15%34.395.04
05/201,9392,0441,9392,043+5.36%174,100957億515万-1.73%33.414.89
05/191,9571,9781,9371,939-1.72%133,800908億3323万-6.91%31.714.64
05/181,9861,9861,9481,973-0.65%113,900924億2597万-5.64%32.264.73
05/171,9501,9911,9281,986+2.69%96,200930億3496万-5.29%32.484.76
05/161,8781,9601,8541,934-3.2%256,000905億9900万-8.04%31.634.63
05/131,9832,0151,9781,998+0.71%74,800935億9710万-5.31%32.674.79
05/122,0362,0491,9761,984-1.39%116,500929億4127万-6.15%32.444.75
05/112,0002,0311,9882,012-1.08%59,200942億5294万-4.91%32.94.82
05/102,0242,0611,9872,034-0.97%82,200952億8354万-3.97%33.264.87
05/092,1002,1112,0542,054-3.2%95,200962億2045万-2.98%33.594.92
05/062,1152,1442,0952,122+0.19%71,200994億593万+0.43%34.75.08
05/022,1472,1502,1092,118-2.22%109,200992億1855万+0.71%34.645.07
04/282,1222,1672,1082,166+1.45%99,6001014億6713万+3.39%35.425.19
04/272,0792,1392,0652,135+0.28%191,8001000億1492万+2.35%34.915.11
04/262,1312,1402,0932,129+1.04%74,500997億3385万+2.5%34.825.1
04/252,0742,1172,0672,107-1.45%145,500987億325万+2.03%34.465.05
04/222,1062,1412,0942,138+0.75%129,2001001億5546万+3.89%34.965.12
04/212,1212,1592,1172,122+0.38%71,000993億408万+3.66%34.675.08
04/202,1292,1362,0902,114-1.45%141,600989億2970万+3.88%34.535.06
04/192,1682,1722,1302,145+0.19%64,6001003億8042万+5.98%35.045.13
04/182,1252,1632,1202,141-0.93%72,3001001億9323万+6.46%34.985.12
04/152,1582,1712,1332,161+0.14%61,5001011億2918万+8%35.35.17
04/142,1222,1602,1162,158-0.32%80,4001009億8878万+8.39%35.255.16
04/132,0832,1682,0832,165+2.95%106,6001013億1637万+9.4%35.375.18
04/122,1132,1332,0872,103-1.08%93,400984億1493万+7.02%34.355.03
04/112,1512,1512,1042,126-1.57%99,100994億9127万+8.8%34.735.09
04/082,1292,1702,1162,160+2.22%115,3001010億8238万+11%35.295.17
04/072,0912,1462,0812,113-0.89%165,500988億8290万+8.92%34.525.06
04/062,1072,1592,0912,132+0.57%139,000997億7205万+10.18%34.835.1
04/052,1162,1352,0742,120+1%117,800992億1048万+9.9%34.635.07
04/042,0602,1002,0552,099+3.09%105,800982億2774万+8.98%34.295.02
04/012,0042,0501,9452,036-0.73%158,600952億7950万+5.82%33.264.87
03/311,9922,0701,9922,051+2.45%166,900959億8146万+6.6%38.965.29
03/301,9782,0081,9642,002+2.14%233,600936億8839万+4%38.035.16
03/291,9161,9641,8881,960+5.15%327,400917億2290万+1.66%37.245.05
03/281,9141,9271,8591,864-3.52%253,800872億3035万-3.52%35.414.8
03/251,9281,9351,8951,932+0.31%275,500904億1257万-0.36%36.74.98
03/241,8731,9261,8701,926+0.31%198,600901億3179万-0.98%36.594.96
03/231,8791,9251,8681,920+4.23%164,000898億5100万-1.59%36.484.95
03/221,8691,9091,8331,842-3.51%249,200861億3449万-5.78%34.974.74
03/181,8881,9251,8781,909+1.87%268,100892億6751万-2.75%36.244.92
03/171,8801,9181,8641,874+2.85%213,500876億3086万-4.78%35.574.83
03/161,8371,8431,8071,822-0.71%157,400851億9927万-7.56%34.594.69
03/151,8211,8531,8101,835+0.55%123,400858億716万-7.09%34.834.73
03/141,8691,8741,8111,825-3.03%149,400853億3955万-7.64%34.644.7
03/111,9121,9131,8731,882-2.39%115,000880億495万-4.81%35.734.85
03/101,9101,9291,8931,928+4.67%100,400901億5597万-2.58%36.64.96
03/091,8431,8601,8181,842+0.66%80,000861億3449万-6.78%34.974.74
03/081,8031,8751,8021,830+0.88%119,300855億7336万-7.44%34.744.71
03/071,8831,8861,8081,814-6.2%110,600848億2517万-8.24%34.444.67
03/041,9952,0021,9331,934-4.07%102,100904億3654万-2.13%36.714.98
03/032,0002,0321,9982,016+2.39%84,300942億7098万+2.18%38.275.19
03/021,9651,9851,9511,969-1.65%107,800920億7319万+0.2%37.385.07
03/012,0282,0412,0022,002-1.67%114,100936億1632万+2.04%385.16
02/281,9982,0451,9662,036-0.29%273,100952億621万+3.98%38.655.24
02/252,0542,0612,0172,042-0.58%90,600954億8677万+4.5%38.765.26
02/242,0602,0672,0362,054-0.96%114,400960億4791万+5.44%38.995.29
02/222,0642,0952,0502,074-0.24%67,000969億8314万+6.69%39.375.34
02/212,0242,0812,0062,079+1.41%69,100972億1695万+7.05%39.475.35
02/182,0122,0752,0062,050+0.15%60,600958億2233万+5.78%38.95.28
02/172,1162,1162,0352,047-1.63%106,100956億8210万+5.57%38.845.27