株価チャート

2022/03/02~2022/07/27

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
07/27672672661661-1.64%16,700243億5779万+0.3%6.190.5
07/26671672669672+0.15%31,600247億6314万+1.97%6.290.51
07/256736746686710%49,500247億2629万+1.98%6.280.51
07/22669671668671+0.3%20,600247億2629万+2.29%6.280.51
07/216676716666690%39,600246億5259万+2.14%6.270.51
07/20668669665669+0.75%51,900246億5259万+2.29%6.270.51
07/19663664659664+0.91%29,500244億6834万+1.68%6.220.5
07/15665665658658-0.9%18,100242億4724万+0.92%6.160.5
07/146646656616640%21,200244億6834万+2%6.220.5
07/136646646606640%18,300244億6834万+2%6.220.5
07/12662664658664-0.15%39,500244億6834万+2.15%6.220.5
07/11660665658665+1.99%57,100245億519万+2.31%6.230.51
07/08657661651652-1.21%48,500240億2614万+0.31%6.110.5
07/07655660652660+1.38%38,400243億2094万+1.54%6.180.5
07/06650653646651-0.31%35,500239億8929万+0.15%6.10.49
07/05653654651653-0.46%25,000240億6299万+0.46%6.120.5
07/04659660650656-0.15%32,400241億7354万+0.92%6.140.5
07/01657658652657+0.31%114,900242億1039万+1.08%6.150.5
06/306516556456550%70,200241億3669万+0.77%6.130.5
06/29640656638655+1.24%128,300241億3669万+0.92%6.170.5
06/28644649644647+0.47%46,000238億4189万-0.31%6.10.49
06/27654654640644-0.77%29,200237億3134万-0.62%6.070.49
06/24657657649649-1.37%52,000239億1559万+0.15%6.120.5
06/23651658650658+1.23%31,700242億4724万+1.7%6.20.5
06/22652654649650-0.31%20,600239億5244万+0.62%6.130.5
06/21645653644652+1.56%44,800240億2614万+1.09%6.150.5
06/206436476406420%31,900236億5764万-0.31%6.050.49
06/17638645628642-0.31%112,600236億5764万-0.16%6.050.49
06/16635644635644+2.06%39,600237億3134万+0.31%6.070.49
06/15637640631631-1.1%53,400232億5229万-1.56%5.950.48
06/14642646637638-1.39%56,900235億1024万-0.31%6.010.49
06/13643649643647+0.15%34,400238億4189万+1.25%6.10.49
06/10650652646646-1.22%54,700238億504万+1.25%6.090.49
06/09649655647654+0.62%40,400240億9984万+2.67%6.160.5
06/08658658650650-1.07%38,400239億5244万+2.2%6.130.5
06/07656660653657-0.15%34,000242億1039万+3.46%6.190.5
06/06651658651658+1.08%39,900242億4724万+3.95%6.20.5
06/03665665650651-1.66%61,300239億8929万+3.17%6.140.5
06/02654662650662+1.07%38,700243億9464万+5.25%6.240.51
06/016516576476550%79,200241億3669万+4.47%6.170.5
05/31659660653655-0.76%40,700241億3669万+4.63%6.170.5
05/30651660650660+1.54%113,800243億2094万+5.77%6.220.5
05/27642650639650+2.04%46,600239億5244万+4.5%6.130.5
05/26635643633637+0.47%56,200234億7339万+2.58%60.49
05/25635638632634-0.16%35,700233億6284万+2.26%5.980.48
05/24640640633635-0.94%40,200233億9969万+2.58%5.990.49
05/23632645632641+1.75%73,900236億2079万+3.89%6.040.49
05/20627630624630+0.48%43,800232億1544万+2.27%5.940.48
05/196186286186270%29,900231億489万+1.95%5.910.48
05/18628628622627+0.16%19,400231億489万+2.12%5.910.48
05/17619628619626+1.46%40,100230億6804万+2.12%5.90.48
05/16633634616617-1.59%93,900227億3639万+0.65%5.820.47
05/13612627610627+3.13%54,500231億489万+2.28%5.910.48
05/12608615607608-0.33%50,500224億474万-0.82%5.730.46
05/11611614606610-1.61%72,700224億7844万-0.49%5.750.47
05/10618633608620+0.49%81,700228億4694万+1.14%5.840.47
05/09616622615617-0.64%43,000227億3639万+0.65%5.820.47
05/066206236186210%28,600228億8379万+1.14%5.850.47
05/02623623617621+0.16%61,000228億8379万+0.98%5.850.47
04/28608620608620+2.48%54,100228億4694万+0.65%5.840.47
04/27607612605605-1.31%102,000222億9419万-1.94%5.70.46
04/26611614609613+0.82%22,600225億8899万-0.81%5.780.47
04/25612612606608-1.3%51,900224億474万-1.94%5.730.46
04/22617618613616-0.65%29,400226億9954万-0.81%5.810.47
04/21617620617620+1.14%20,100228億4694万-0.32%5.840.47
04/20614617610613+0.33%43,000225億8899万-1.61%5.780.47
04/196126146086110%35,800225億1529万-2.08%5.760.47
04/18613615609611-0.97%23,700225億1529万-2.08%5.760.47
04/15610619610617+1.48%62,500227億3639万-1.28%5.820.47
04/14604610604608+0.83%32,200224億474万-2.88%5.730.46
04/13597603594603+1.17%43,300222億2049万-3.67%5.680.46
04/12600603595596-1%87,600219億6254万-4.79%5.620.46
04/11610611600602-0.99%68,700221億8364万-4.14%5.670.46
04/086086116056080%59,800224億474万-3.49%5.730.46
04/07612614607608-1.94%54,100224億474万-3.8%5.730.46
04/06622623616620-0.32%53,700228億4694万-2.05%5.840.47
04/05621628620622+1.14%69,000229億2064万-2.05%5.860.48
04/04620620610615-0.16%96,100226億6269万-3.45%5.80.47
04/01617618611616-0.16%67,600226億9954万-3.45%5.810.47
03/31615623615617-0.8%52,100227億3639万-3.59%5.740.5
03/30627631617622-3.12%150,300229億2064万-2.96%5.780.5
03/29640645639642-0.62%318,700236億5764万0%5.970.52
03/28645646639646+1.1%147,800238億504万+0.47%6.010.52
03/25642643636639-0.47%237,400235億4709万-0.78%5.940.52
03/24643644634642-0.47%91,900236億5764万-0.47%5.970.52
03/23643648641645+0.31%72,400237億6819万0%60.52
03/22638644638643+0.78%57,400236億9449万-0.46%5.980.52
03/18644644636638-0.47%206,100235億1024万-1.39%5.930.52
03/176476486366410%105,500236億2079万-1.08%5.960.52
03/16643643638641+0.47%82,500236億2079万-1.38%5.960.52
03/15631638631638+0.95%46,000235億1024万-2%5.930.52
03/14630639630632+0.32%61,900232億8914万-3.07%5.880.51
03/11627634627630-0.16%124,900232億1544万-3.52%5.860.51
03/10629631624631+2.6%76,500232億5229万-3.52%5.870.51
03/09620626612615+0.65%77,300226億6269万-5.96%5.720.5
03/08633638611611-4.53%111,500225億1529万-6.86%5.680.5
03/07644645639640-0.93%78,300235億8394万-2.44%5.950.52
03/04648653646646-0.92%69,100238億504万-1.52%6.010.52
03/03653656652652+0.62%29,800240億2614万-0.76%6.060.53
03/02658663648648-2.11%62,300238億7874万-1.37%6.030.53