株価チャート

2022/02/08~2022/07/06

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
07/063,5453,5503,4853,490-2.1%7,100340億6592万+0.03%5.870.36
07/053,5353,5653,5253,565+1.13%6,000347億9800万+2.09%5.990.37
07/043,5103,5453,5003,525+1.88%9,800344億756万+1.03%5.920.37
07/013,4753,4903,4253,460-1.56%8,800337億7309万-0.72%5.820.36
06/303,5603,5603,5053,515-1.82%9,100343億995万+0.92%5.910.36
06/293,4953,5803,4453,580+1.27%27,100349億4441万+2.9%6.020.37
06/283,4703,5353,4703,535+1.43%3,400345億517万+1.81%5.940.37
06/273,4853,5153,4553,485+1.31%2,900340億1712万+0.55%5.860.36
06/243,4503,4653,4403,440-0.58%1,600335億7787万-0.72%5.780.36
06/233,4653,4703,4453,460+0.58%800337億7309万-0.06%5.820.36
06/223,4353,4503,4203,440+0.15%2,000335億7787万-0.52%5.780.36
06/213,3753,4453,3753,435+2.08%4,100335億2907万-0.64%5.770.36
06/203,4503,4703,3603,365-2.46%9,000328億4580万-2.69%5.660.35
06/173,4203,4653,4153,450+0.15%5,800336億7548万-0.35%5.80.36
06/163,4403,4603,4203,445+1.17%5,800336億2668万-0.55%5.790.36
06/153,4303,4603,4053,405-1.02%5,700332億3624万-1.65%5.720.35
06/143,4103,4603,3903,440+0.29%8,800335億7787万-0.84%5.780.36
06/133,4803,4853,4303,430-2%5,600334億8026万-1.27%5.770.36
06/103,5353,5553,5003,500-2.91%8,900341億6353万+0.6%5.880.36
06/093,5603,6253,5603,605+1.26%5,800351億8844万+3.44%6.060.37
06/083,5153,5903,5153,560+1.14%7,500347億4919万+2.12%5.980.37
06/073,5403,5553,4903,520+0.72%7,600343億5875万+1.03%5.920.37
06/063,5403,5453,4853,495-1.83%5,800341億1473万+0.43%5.870.36
06/033,5753,5903,5353,560+0.99%8,700347億4919万+2.01%5.980.37
06/023,5703,5703,5103,525-0.98%7,300344億756万+0.92%5.920.37
06/013,4853,5703,4853,560+2.15%8,100347億4919万+1.83%5.980.37
05/313,4553,4953,4403,485+1.9%8,100340億1712万-0.4%5.860.36
05/303,3903,4903,3603,420+0.29%32,000333億8265万-2.37%5.750.35
05/273,4453,4453,3953,410-0.58%6,500332億8504万-2.79%5.730.35
05/263,3653,4403,3653,430+1.18%5,500334億8026万-2.36%5.770.36
05/253,4453,4453,3703,390-0.44%7,400330億8982万-3.69%5.70.35
05/243,3853,4103,3653,405-1.02%8,600332億3624万-3.49%5.720.35
05/233,3653,4503,3653,440+2.23%8,000335億7787万-2.66%5.780.36
05/203,3653,3703,3203,3650%12,500328億4580万-4.81%5.660.35
05/193,3803,3903,3203,365-1.75%11,300328億4580万-4.92%5.660.35
05/183,4953,4953,4103,425-0.58%7,500334億3146万-3.33%5.760.36
05/173,4803,4803,4403,445-1.01%4,100336億2668万-2.88%5.790.36
05/163,5203,5503,4703,480-0.29%5,600339億6831万-2.14%5.850.36
05/133,4253,4903,4253,490+2.65%8,700340億6592万-2.05%5.870.36
05/123,4603,5303,4003,400-4.76%13,800331億8743万-4.84%5.710.35
05/113,5403,5853,5153,570-0.14%4,400348億4680万-0.5%60.37
05/103,5303,6253,4753,575+0.28%11,100348億9561万-0.56%6.010.37
05/093,6403,6403,5603,565-2.06%3,300347億9800万-1.03%5.990.37
05/063,6003,6703,6003,640+0.14%7,900355億3008万+0.72%6.120.38
05/023,5503,6353,5053,635+3.86%11,600354億8127万+0.5%6.110.38
04/283,4653,5253,4253,500+2.04%16,300341億6353万-3.5%5.880.36
04/273,6553,6853,4153,430-8.53%41,100334億8026万-5.74%5.770.36
04/263,6253,7503,6253,750+3.73%8,200366億379万+2.57%6.30.39
04/253,6053,6253,5653,615+0.14%3,300352億8605万-1.23%6.080.38
04/223,6303,6303,6103,610-0.55%2,700352億3724万-1.61%6.070.37
04/213,6303,6303,6003,630+0.97%2,500354億3246万-1.28%6.10.38
04/203,5453,6353,5403,595+1.27%10,300350億9083万-2.39%6.040.37
04/193,5553,5553,5153,550+0.42%4,800346億5158万-3.69%5.970.37
04/183,5753,5753,5003,535-1.39%3,100345億517万-4.12%5.940.37
04/153,6103,6303,5753,585-0.69%6,000349億9322万-2.82%6.030.37
04/143,5553,6153,5203,610+1.98%3,000352億3724万-2.17%6.070.37
04/133,4753,5603,4753,540+1.87%7,400345億5397万-3.88%5.950.37
04/123,4603,5503,4503,475+0.43%10,000339億1951万-5.6%5.840.36
04/113,4203,4853,3953,460-0.29%10,100337億7309万-6%5.820.36
04/083,5053,5203,4153,470-1.28%17,200338億7070万-5.89%5.830.36
04/073,6303,6303,5103,515-4.09%8,700343億995万-4.87%5.910.36
04/063,6703,6803,6403,665+0.14%5,900357億7410万-0.92%6.160.38
04/053,7953,7953,6553,660-2.4%8,800357億2530万-1.05%6.150.38
04/043,8053,8203,7503,750-0.53%7,000366億379万+1.3%6.30.39
04/013,7753,7903,6853,770+0.4%6,800367億9901万+1.89%6.340.39
03/313,7103,7803,7103,755+0.27%8,000366億5259万+1.68%6.660.42
03/303,7503,7503,6503,745-2.73%8,300365億5498万+1.52%6.640.42
03/293,7403,8503,7153,850+3.36%8,900375億7989万+4.28%6.830.43
03/283,8553,8553,7253,725-3.99%5,800363億5976万+0.98%6.610.42
03/253,8403,8803,8403,880+1.84%4,900378億7272万+5.06%6.880.44
03/243,8503,8503,7653,810-1.04%5,400371億8945万+3.2%6.760.43
03/233,8453,9203,8453,8500%8,600375億7989万+4.28%6.830.43
03/223,8453,8953,8003,8500%10,100375億7989万+4.36%6.830.43
03/183,7953,8503,7653,850+1.45%10,600375億7989万+4.45%6.830.43
03/173,7803,8103,7503,795+0.4%9,300370億4303万+2.96%6.730.43
03/163,6353,7803,6353,780+2.72%10,600368億9662万+2.61%6.70.43
03/153,5953,7003,5803,680+3.08%4,800359億2052万-0.03%6.530.41
03/143,5653,5853,5653,570-0.14%1,000348億4680万-3.15%6.330.4
03/113,4753,5853,4753,575-0.97%7,700348億9561万-3.2%6.340.4
03/103,5853,6103,5053,610+4.79%8,500352億3724万-2.49%6.40.41
03/093,4253,5103,4103,445-1.15%8,200336億2668万-6.97%6.110.39
03/083,4803,5253,4453,485+0.14%7,500340億1712万-6.19%6.180.39
03/073,6153,6153,4453,480-3.73%14,900339億6831万-6.5%6.170.39
03/043,6853,6853,6103,615-1.63%7,900352億8605万-3.01%6.410.41
03/033,6053,7003,6053,675+2.23%7,000358億7171万-1.42%6.520.41
03/023,6853,6903,5953,595-2.44%8,500350億9083万-3.67%6.370.4
03/013,7303,7303,6653,685-1.21%8,900359億6932万-1.5%6.530.42
02/283,6653,7703,6403,730+0.95%6,300364億857万-0.35%6.610.42
02/253,5703,6953,5703,695+2.64%5,600360億6693万-1.18%6.550.42
02/243,5803,6153,5303,600-1.37%10,700351億3963万-3.61%6.380.41
02/223,7553,7553,6503,650-4.2%6,100356億2769万-2.33%6.470.41
02/213,8203,8303,7803,810+0.53%5,600371億8945万+1.87%6.760.43
02/183,8203,8353,7753,790-0.66%7,600369億9423万+1.36%6.720.43
02/173,8403,8703,7953,815-1.04%6,200372億3825万+2.06%6.760.43
02/163,8903,9103,8403,855+1.05%5,900376億2869万+3.1%6.840.43
02/153,7703,8453,7703,815+1.19%7,800372億3825万+2.2%6.760.43
02/143,7503,8303,7203,770-0.13%7,800367億9901万+1.07%6.690.42
02/103,8853,8853,7753,775-2.2%5,700368億4781万+1.26%6.690.43
02/093,7453,8603,7403,860+3.07%4,100376億7750万+3.49%6.840.43
02/083,7403,7653,7403,745+1.49%2,800365億5498万+0.38%6.640.42