株価チャート

2022/03/01~2022/07/26

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
07/262,8562,8742,8302,8680%103,3001548億6685万+3.73%7.041
07/252,8202,8722,7972,868+1.7%152,1001548億6685万+4.22%7.041
07/222,7722,8292,7722,820+0.71%85,4001522億7493万+2.96%6.930.98
07/212,7602,8102,7472,800+0.07%102,4001511億9497万+2.6%6.880.98
07/202,8002,8052,7822,798+1.6%80,3001510億8697万+2.91%6.870.97
07/192,7452,8002,7342,754+0.36%82,9001487億1105万+1.62%6.760.96
07/152,7742,7832,7332,744-2.21%105,8001481億7107万+1.55%6.740.96
07/142,7812,8082,7772,806-0.04%65,2001515億1896万+4.08%6.890.98
07/132,8052,8172,7852,807+0.29%84,7001515億7296万+4.47%6.890.98
07/122,8122,8202,7732,799-1.2%111,5001511億4097万+4.52%6.880.98
07/112,8202,8672,8102,833+1.32%121,3001529億7691万+6.18%6.960.99
07/082,7882,8242,7632,796+0.39%147,2001509億7898万+5.31%6.870.97
07/072,7622,8092,7622,785+1.49%126,8001503億8500万+5.41%6.840.97
07/062,7422,7852,7302,744-1.26%114,2001481億7107万+4.37%6.740.96
07/052,7582,7852,7452,779+0.51%90,0001500億6101万+6.15%6.830.97
07/042,7692,7982,7562,765+1.65%80,3001493億503万+6.18%6.790.96
07/012,7662,7752,6952,720-2.4%127,6001468億7511万+5.02%6.680.95
06/302,7802,8072,7652,787+0.94%94,8001504億9299万+8.15%6.850.97
06/292,7692,7842,7332,761-0.25%180,1001490億8904万+7.94%6.780.96
06/282,7342,7722,7342,768+1.58%83,5001494億6703万+8.98%6.80.96
06/272,7332,7402,6972,725+0.55%87,3001471億4510万+8.18%6.690.95
06/242,6732,7132,6632,710+1.57%95,1001463億3513万+8.31%6.660.94
06/232,6512,6972,6512,668+1.48%96,2001440億6721万+7.36%6.550.93
06/222,6432,6632,6272,629+1%86,2001419億6128万+6.57%6.460.92
06/212,5692,6122,5622,603+2.97%94,6001405億5732万+6.16%6.390.91
06/202,5382,5602,5012,528-0.51%59,0001365億746万+3.65%6.210.88
06/172,5072,5502,5052,541-1.4%86,9001372億943万+4.65%6.240.89
06/162,5602,6182,5602,577+0.66%67,0001391億5337万+6.53%6.330.9
06/152,5152,5812,5052,560+0.35%65,4001382億3540万+6.4%6.290.89
06/142,5312,5592,5312,551-0.78%67,0001377億4942万+6.51%6.270.89
06/132,5262,5802,5262,571-0.19%64,6001388億2938万+7.75%6.310.9
06/102,5972,5972,5622,576-0.81%100,0001390億9937万+8.33%6.330.9
06/092,5722,6042,5642,597+0.74%64,2001402億3333万+9.53%6.380.9
06/082,5692,5882,5602,578+0.94%91,2001392億737万+9.1%6.330.9
06/072,5182,5582,4882,554+2.49%119,9001379億1141万+8.4%6.270.89
06/062,4672,5002,4632,492+0.4%67,0001345億6352万+6.18%6.120.87
06/032,4682,4882,4502,482+1.22%62,6001340億2354万+6.07%6.10.86
06/022,4582,4622,4122,452-0.73%42,7001324億359万+5.01%6.020.85
06/012,4292,4792,4092,470+1.52%66,6001333億7556万+5.92%6.070.86
05/312,4402,4522,3952,433+0.66%244,3001313億7763万+4.47%5.980.85
05/302,4182,4442,3542,417+1.38%184,9001305億1366万+3.91%5.940.84
05/272,3592,3912,3462,384+2.14%115,9001287億3172万+2.58%5.860.83
05/262,2962,3512,2962,334+2.01%109,6001260億3181万+0.52%5.730.81
05/252,2652,3042,2652,288+1.24%83,7001235億4789万-1.55%5.620.8
05/242,2842,2902,2532,260-1.61%71,7001220億3594万-2.88%5.550.79
05/232,2892,3052,2702,297+0.83%87,1001240億3387万-1.5%5.640.8
05/202,1812,2782,1812,278+2.24%113,3001230億791万-2.4%5.60.79
05/192,2002,2432,2002,228-0.98%97,7001203億800万-4.7%5.470.78
05/182,2572,2792,2402,250-0.66%71,0001214億9596万-4.05%5.530.78
05/172,2722,2992,2602,265-0.53%65,6001223億593万-3.58%5.560.79
05/162,3362,3382,2672,277-1.26%82,5001229億5391万-3.23%5.590.79
05/132,2462,3162,2422,306+3.04%93,8001245億1986万-2.25%5.660.8
05/122,2932,3102,2382,238-2.99%106,0001208億4798万-5.37%5.50.78
05/112,3152,3432,2892,307-0.39%75,6001245億7385万-2.78%5.670.8
05/102,3162,3492,2802,316-2.53%81,3001250億5984万-2.57%5.690.81
05/092,3832,3892,3602,376-1.16%62,0001282億9973万-0.25%5.840.83
05/062,3902,4172,3842,404+0.46%54,7001298億1168万+0.8%5.90.84
05/022,3702,4052,3662,393-0.66%55,2001292億1770万+0.17%5.880.83
04/282,3332,4242,3332,409+3.66%66,3001300億8167万+0.71%5.920.84
04/272,2952,3452,2722,3240%121,5001254億9182万-2.96%5.710.81
04/262,3502,3682,3232,324-1.32%40,0001254億9182万-3.33%5.710.81
04/252,3372,3592,3372,355-0.34%41,7001271億6577万-2.28%5.780.82
04/222,3482,3832,3402,363-1.25%43,2001275億9775万-2.19%5.80.82
04/212,3952,4142,3262,393+1.27%69,3001292億1770万-1.12%5.880.83
04/202,3842,3952,3522,363-0.17%41,0001275億9775万-2.4%5.80.82
04/192,3602,3802,3372,367+1.11%34,9001278億1375万-2.31%5.810.82
04/182,3602,3672,3122,341-1.22%39,3001264億979万-3.42%5.750.82
04/152,3652,3872,3592,370-0.5%23,2001279億7574万-2.27%5.820.83
04/142,3722,3932,3632,382+0.42%25,5001286億2372万-1.85%5.850.83
04/132,3672,3802,3452,372+0.98%56,3001280億8374万-2.19%5.830.83
04/122,3672,3872,3392,349-1.18%41,7001268億4178万-3.01%5.770.82
04/112,3942,3972,3512,377-1.16%46,4001283億5373万-1.94%5.840.83
04/082,3772,4112,3512,405+2.34%90,5001298億6568万-0.91%5.910.84
04/072,3212,3602,2862,350-0.68%89,8001268億9578万-3.25%5.770.82
04/062,4192,4322,3602,366-2.87%61,8001277億5975万-2.79%5.810.82
04/052,4652,4702,4062,436-0.65%48,9001315億3962万-0.16%5.980.85
04/042,4402,4522,4252,452+0.57%53,8001324億359万+0.2%6.020.85
04/012,3992,4492,3802,438+1.63%52,5001316億4762万-0.41%5.990.85
03/312,4182,4472,3992,399-1.44%74,5001295億4169万-2.08%7.10.95
03/302,4322,4432,3892,434-1.22%94,1001314億3163万-0.86%7.210.96
03/292,4912,5002,4482,464-0.92%74,6001330億5157万+0.16%7.30.97
03/282,4892,5322,4722,487+0.28%56,3001342億9353万+0.97%7.360.98
03/252,4952,5192,4752,480-0.56%60,7001339億1554万+0.61%7.340.98
03/242,5012,5062,4502,494-1.5%73,8001346億7152万+1.01%7.380.98
03/232,5042,5502,4822,532+1.81%55,3001367億2345万+2.43%7.51
03/222,4972,5102,4722,487-0.4%61,2001342億9353万+0.61%7.360.98
03/182,4552,5002,4522,497+1.38%65,4001348億3351万+0.97%7.390.98
03/172,4502,4732,4162,463+1.69%53,2001329億9757万-0.44%7.290.97
03/162,4212,4412,4012,422+0.67%62,7001307億8365万-2.26%7.170.95
03/152,3772,4222,3702,406+0.63%60,0001299億1968万-3.06%7.120.95
03/142,3702,4192,3702,391+0.8%46,2001291億970万-3.86%7.080.94
03/112,3882,3982,3562,372-2.06%39,7001280億8374万-4.85%7.020.93
03/102,4232,4632,3792,422+4.17%49,1001307億8365万-3.08%7.170.95
03/092,3072,3642,2922,325+0.78%45,7001255億4582万-7.04%6.880.92
03/082,3712,3822,2952,307-3.63%71,3001245億7385万-8.01%6.830.91
03/072,4032,4112,3702,394-2.05%61,5001292億7170万-4.81%7.090.94
03/042,4702,4792,4442,444-1.09%44,6001319億7161万-2.78%7.240.96
03/032,4962,5362,4672,4710%42,3001334億2956万-1.71%7.320.97
03/022,4992,4992,4452,471-2.1%53,5001334億2956万-1.75%7.320.97
03/012,5882,5882,5202,524-2.77%69,3001362億9146万+0.36%7.470.99