株価チャート

2022/02/02～2022/06/30

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
06/30720721707718+0.42%61,600284億4714万-9.23%12.061.52
06/29717728710715-3.77%266,500283億2828万-10.06%12.011.52
06/28738745736743+0.27%554,700294億3764万-6.89%12.481.58
06/27740746735741+1.93%134,100293億5840万-7.49%12.441.57
06/247297337247270%80,300288億372万-9.58%12.211.54
06/23728737727727-0.55%62,100288億372万-10.02%12.211.54
06/22743745726731-0.54%86,100289億6220万-9.86%12.281.55
06/21720741720735+2.51%64,500291億2068万-9.71%12.341.56
06/20730733712717-1.38%77,800284億752万-12.24%12.041.52
06/17729738720727-2.28%146,600288億372万-11.45%12.211.54
06/16778780744744-4.25%174,500294億7726万-9.71%12.491.58
06/15800802777777-3.6%73,600307億8472万-6.05%13.051.65
06/14815815802806-2.3%52,400319億3370万-2.77%13.531.71
06/13821831816825-1.08%42,000326億8648万-0.72%13.851.75
06/10840841828834-1.77%61,800330億4306万+0.24%141.77
06/09859859842849-1.74%92,600336億3736万+1.68%14.261.8
06/08854864849864+2.01%31,000342億3166万+3.47%14.511.83
06/07854857847847-0.7%34,400335億5812万+1.44%14.221.8
06/06860860845853-1.73%44,700337億9584万+2.16%14.321.81
06/03864869850868+1.17%40,100343億9014万+3.83%14.581.84
06/02874874846858-1.49%52,400339億9394万+2.63%14.411.82
06/01849871849871+2.96%49,200345億900万+4.06%14.631.85
05/31847856839846-0.12%38,500335億1850万+0.95%14.211.8
05/30823855819847+3.93%112,300335億5812万+0.83%14.221.8
05/27815819802815+0.99%56,800322億9028万-3.21%13.691.73
05/26789823781807+3.2%73,200319億7332万-4.5%13.551.71
05/25824824768782-4.05%183,800309億8282万-7.89%13.131.66
05/24830830813815-1.57%27,000322億9028万-4.45%13.691.73
05/23825836821828+0.36%32,200328億534万-3.27%13.91.76
05/20811829811825+1.73%45,000326億8648万-3.85%13.851.75
05/19800815796811+0.12%38,200321億3180万-5.81%13.621.72
05/18806815799810+1.63%39,200320億9218万-6.36%13.61.72
05/17824824793797-2.45%38,700315億7712万-8.29%13.381.69
05/16813830811817+2.38%60,400323億6952万-6.63%13.721.73
05/13811818773798-1.97%104,800316億1674万-9.22%13.41.69
05/12841845811814-3.21%54,200322億5066万-7.81%13.671.73
05/11847848831841-0.83%36,500333億2040万-4.97%14.121.79
05/10862862842848-1.85%46,100335億9774万-4.4%14.241.8
05/09885886864864-3.25%41,900342億3166万-2.59%14.511.83
05/06862898858893+3.84%112,700353億8064万+0.79%151.9
05/02867870846860-0.81%76,300340億7318万-2.6%14.441.83
04/28846867837867+1.76%72,400343億5052万-1.48%14.561.84
04/27857869837852-2.18%232,500337億5622万-2.96%14.311.81
04/26859884859871+1.52%316,200345億900万-0.46%14.631.85
04/25869880857858-2.5%109,400339億9394万-1.49%14.411.82
04/22881887873880-1.35%58,700348億6558万+1.5%14.781.87
04/21905905892892-0.78%36,700353億4102万+3.6%14.981.89
04/20903914894899+0.33%71,200356億1836万+5.02%15.11.91
04/19900903895896-0.22%32,600354億9950万+5.41%15.051.9
04/18909909881898-1.21%56,100355億7874万+6.52%15.081.91
04/15892915888909+2.48%71,100360億1456万+8.86%15.261.93
04/14877893877887+1.14%66,800351億4292万+7.13%14.891.88
04/13885898875877-0.9%68,600347億4672万+6.95%14.731.86
04/12904907883885-2.96%73,300350億6368万+8.86%14.861.88
04/11900921898912+1%135,400361億3342万+13.15%15.311.94
04/08919922882903-1.74%109,100357億7684万+13.16%15.161.92
04/07933937905919-2.23%100,300364億1076万+16.18%15.431.95
04/06913945903940+3.18%155,500372億4278万+20.2%15.782
04/05892916892911+2.36%138,700360億9380万+17.7%15.31.93
04/04880895876890+1.6%85,600352億6178万+16.04%14.951.89
04/01871877852876-0.45%70,100347億710万+15.26%14.711.86
03/31845891844880+3.77%158,400348億6558万+16.87%14.781.87
03/30849852837848-0.12%98,400335億9774万+13.67%14.241.8
03/29820849820849+5.07%141,400336億3736万+14.73%14.261.8
03/28809815799808+0.62%29,100320億1294万+10.08%13.571.71
03/25802810796803+0.37%61,700318億1484万+10%13.481.7
03/24780800774800+1.65%65,600316億9598万+10.34%13.431.7
03/23765790761787+3.42%122,300311億8092万+9.46%13.221.67
03/22753766753761+1.06%90,500301億5080万+6.73%12.781.62
03/18751754748753+0.13%33,700298億3384万+6.51%12.641.6
03/17758758740752-0.13%49,800297億9422万+7.28%12.631.6
03/167557627427530%82,400298億3384万+8.19%12.641.6
03/15716755715753+5.46%159,100298億3384万+9.13%12.641.6
03/14715718699714+0.56%32,000282億8866万+4.39%11.991.52
03/11707713702710-1.11%30,900281億3018万+4.41%11.921.51
03/10715719705718+2.87%72,500284億4714万+6.21%12.061.52
03/09687698684698+0.43%42,800276億5474万+4.02%11.721.48
03/08698709690695-2.25%43,900275億3588万+4.2%11.671.48
03/07711718706711-0.7%41,600281億6980万+7.08%11.941.51
03/04721725701716-1.24%69,100283億6790万+8.81%12.021.52
03/03712725712725+2.69%38,200287億2448万+11.03%12.171.54
03/02722722706706-3.29%33,600279億7170万+9.12%11.861.5
03/01736737727730-0.41%63,000289億2258万+13.53%12.261.55
02/28720734711733+1.66%90,900290億4144万+14.89%12.311.56
02/25710721705721+1.84%73,600285億6600万+14.08%12.111.53
02/24702708692708+0.85%51,200280億5094万+12.92%11.891.5
02/22698715694702+0.72%56,400278億1322万+12.68%11.791.49
02/21682697678697+0.14%34,500276億1512万+12.24%11.71.48
02/18690699685696-0.43%41,800275億7550万+12.44%11.691.48
02/17688699678699+1.3%74,800276億9436万+12.92%11.741.48
02/16654690651690+7.64%209,800273億3778万+11.47%11.591.46
02/15645652627641+0.31%91,800253億9640万+3.89%10.761.36
02/14630652619639+3.4%132,900253億1716万+3.4%10.731.36
02/10610618609618+0.98%44,300244億8514万0%10.381.31
02/096156156006120%31,700242億4742万-1.13%10.281.3
02/08621623609612-0.65%25,100242億4742万-1.45%10.281.3
02/07601622601616+1.99%26,100244億590万-1.12%10.341.31
02/04603608595604-0.66%26,500239億3046万-3.21%10.141.28
02/03606609600608-0.33%19,000240億8894万-3.03%10.211.29
02/02592612592610+2.69%41,800241億6818万-3.02%10.241.29