株価チャート

2022/02/14~2022/07/11

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
07/117,3707,5007,3407,450+2.9%27,100769億1491万+13.31%18.831.49
07/087,3007,4007,2307,240-0.82%28,700747億4684万+10.77%18.31.45
07/077,2107,3207,2007,300+1.96%18,200753億6629万+12.22%18.461.46
07/067,0407,2007,0407,160+1.42%26,600739億2091万+10.63%18.11.43
07/057,0007,0906,9807,060+1.44%19,000728億8849万+9.53%17.851.41
07/046,9907,0506,9106,960+1.02%17,400718億5608万+8.38%17.61.39
07/016,8306,9606,8106,890+0.88%23,300711億3339万+7.64%17.421.38
06/306,8206,9006,8206,830+0.44%36,900705億1394万+7.04%17.271.37
06/296,6006,8306,6006,800+1.64%49,100702億422万+6.78%17.191.36
06/286,5806,7006,5406,690+2.29%32,600690億6856万+5.07%16.911.34
06/276,5006,5606,4506,540+1.55%16,800675億1994万+2.59%16.531.31
06/246,3206,4506,3006,440+3.04%23,300664億8752万+0.78%16.281.29
06/236,1206,2506,1206,250+2.12%18,000645億2593万-2.4%15.81.25
06/226,1206,2106,0906,1200%18,400631億8379万-4.79%15.471.22
06/216,1006,1706,0806,120+1.16%35,300631億8379万-5.23%15.471.22
06/206,0706,0906,0106,050+0.33%31,400624億6110万-6.79%15.31.21
06/175,9906,0405,9506,030-0.17%30,400622億5462万-7.64%15.241.21
06/166,1206,1506,0306,040-1.31%19,800623億5786万-8.05%15.271.21
06/156,1506,1706,1006,120-0.49%34,300631億8379万-7.38%15.471.22
06/146,1506,2206,1206,1500%36,400634億9352万-7.46%15.551.23
06/136,4006,4006,1506,150-4.65%29,500634億9352万-7.99%15.551.23
06/106,5606,5606,4206,450-1.83%31,300665億9076万-3.97%16.311.29
06/096,4706,6406,4506,5700%61,100678億2966万-2.49%16.611.31
06/086,4106,6206,4106,570+2.66%58,300678億2966万-2.71%16.611.31
06/076,4306,4706,4006,400-0.93%33,100660億7456万-5.35%16.181.28
06/066,4206,5006,3706,460-0.31%20,000666億9400万-4.72%16.331.29
06/036,4606,5206,4606,4800%21,600669億49万-4.68%16.381.3
06/026,4806,5006,4106,480-0.31%23,800669億49万-4.9%16.381.3
06/016,4306,6106,4206,500+0.78%37,900671億697万-4.86%16.431.3
05/316,4506,5406,4006,4500%58,600665億9076万-5.87%16.311.29
05/306,4106,5706,4006,450+1.1%74,400665億9076万-6.14%16.311.29
05/276,5206,5606,3406,380-2.15%52,300658億6807万-7.43%16.131.28
05/266,7706,7706,5206,520-3.69%42,900673億1345万-5.64%16.481.3
05/256,8606,8606,7606,770-1.6%19,700698億9449万-2.28%17.121.35
05/246,9206,9306,8306,880-0.58%23,700710億3015万-0.86%17.391.38
05/236,8706,9806,8506,920+1.76%41,000714億4311万-0.29%17.491.38
05/206,8706,8706,7606,800-0.73%22,700702億422万-1.97%17.191.36
05/196,9006,9306,7806,8500%23,000707億2042万-1.35%17.321.37
05/186,9906,9906,8406,850-1.44%17,900707億2042万-1.4%17.321.37
05/177,0207,0406,9506,950-0.86%23,700717億5284万+0.03%17.571.39
05/167,0707,0706,9807,010-0.14%18,400723億7229万+0.88%17.721.4
05/137,0107,0806,9807,0200%21,100724億7553万+0.99%17.751.4
05/127,0507,0506,9907,020-0.71%13,800724億7553万+0.98%17.751.4
05/117,1007,1107,0407,070-0.42%21,200729億9174万+1.57%17.871.41
05/106,9807,1606,9007,100+1.72%47,800733億146万+2.01%17.951.42
05/096,9007,0006,8606,9800%26,100720億6256万+0.24%17.651.4
05/066,9807,0006,8706,980+0.72%32,900720億6256万+0.22%17.651.4
05/026,8607,0106,8506,930+2.06%29,500715億4635万-0.57%17.521.39
04/286,8506,8506,7306,790-0.88%44,100701億97万-2.65%17.171.36
04/276,7906,8906,7406,850-1.01%29,300707億2042万-1.96%17.321.37
04/266,9606,9806,8706,920+0.44%13,200714億4311万-1.11%17.491.38
04/256,9306,9306,8106,890-0.58%19,800711億3339万-1.59%17.421.38
04/226,8607,0006,8606,930-1%9,100715億4635万-1.04%17.521.39
04/216,8707,0006,8407,000+1.01%11,400722億6905万-0.09%17.71.4
04/206,9407,0306,9106,930-0.29%17,900715億4635万-1%17.521.39
04/196,9406,9606,8706,950+1.46%15,100717億5284万-0.74%17.571.39
04/187,0107,0106,8006,850-1.44%13,100707億2042万-2.16%17.321.37
04/156,9307,0206,9306,950-1.84%11,700717億5284万-0.81%17.571.39
04/146,9407,1706,9107,080+3.06%21,100730億9498万+0.98%17.91.42
04/136,7606,9206,7606,870+0.15%29,100709億2691万-1.91%17.371.37
04/126,9006,9106,7606,860-1.58%20,100708億2366万-2.08%17.341.37
04/116,9207,0306,9206,970+0.58%15,300719億5932万-0.54%17.621.39
04/086,9707,0306,8606,930+0.73%26,700715億4635万-1.24%17.521.39
04/076,9506,9506,8106,880-1.29%20,700710億3015万-2.13%17.391.38
04/067,0607,0606,9306,970-1.27%20,100719億5932万-1.11%17.621.39
04/057,0807,1007,0107,060+0.43%22,500728億8849万-0.06%17.851.41
04/047,1507,2306,9807,030-3.03%29,700725億7877万-0.61%17.771.41
04/017,1207,2807,0107,250+2.84%16,400748億5008万+2.47%18.331.45
03/317,1607,1807,0007,050-1.67%11,900727億8525万-0.28%12.921.45
03/307,0807,2007,0007,170+1.85%16,200740億2415万+1.33%13.141.47
03/296,9907,0806,9507,040-0.71%12,600726億8201万-0.54%12.91.45
03/287,1407,1606,9907,090+0.28%10,000731億9822万+0.03%12.991.46
03/257,0207,1107,0107,070-0.28%9,500729億9174万-0.37%12.961.45
03/247,0107,1307,0007,090-0.28%7,800731億9822万-0.24%12.991.46
03/236,9507,1106,9507,110+1.57%12,700734億470万-0.11%13.031.46
03/227,0107,0406,9307,000+0.72%15,100722億6905万-1.93%12.831.44
03/186,9907,0006,9006,950-0.57%16,800717億5284万-3.01%12.741.43
03/176,9406,9906,8906,990+1.9%17,500721億6580万-2.89%12.811.44
03/166,9807,0106,8506,860-1.72%12,700708億2366万-5.04%12.571.41
03/156,8807,0106,8806,980+0.72%12,400720億6256万-3.67%12.791.43
03/146,9906,9906,8906,930-0.86%9,400715億4635万-4.74%12.71.42
03/116,9907,0306,9106,990-0.85%15,200721億6580万-4.33%12.811.44
03/106,9907,0906,9207,050+1.88%30,000727億8525万-4.03%12.921.45
03/096,9906,9906,8606,9200%17,700714億4311万-6.21%12.681.42
03/086,8206,9506,7706,920+0.29%23,100714億4311万-6.81%12.681.42
03/076,9507,0406,8906,900-4.17%25,500712億3663万-7.61%12.641.42
03/047,1907,2307,0307,200-0.83%21,200743億3388万-4.05%13.191.48
03/037,3607,3907,2007,260-0.82%18,700749億5332万-3.69%13.31.49
03/027,3207,4107,2607,320-0.68%26,000755億7277万-3.38%13.411.5
03/017,2707,4307,2707,370+1.24%20,800760億8898万-3.31%13.51.51
02/287,0407,2907,0407,280+2.82%35,200751億5981万-5.04%13.341.5
02/257,1307,1407,0207,080-0.7%14,800730億9498万-8.18%12.971.45
02/247,1407,1607,0607,130-1.11%13,000736億1118万-8.12%13.071.47
02/227,2107,2407,1007,210-0.14%12,500744億3712万-7.72%13.211.48
02/217,1407,2507,1107,220-0.96%18,300745億4036万-8.25%13.231.48
02/187,1307,3307,0807,290+0.14%22,800752億6305万-8%13.361.5
02/177,2707,3407,2307,280-0.95%19,000751億5981万-8.7%13.341.5
02/167,3307,3807,2507,350-0.14%22,100758億8250万-8.5%13.471.51
02/157,6207,6207,3107,360-3.41%25,100759億8574万-8.97%13.491.51
02/147,6007,6707,5207,620-1.04%14,200786億7002万-6.37%13.961.57