株価チャート

2022/02/21~2022/07/19

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
07/19325325319322-0.62%69,800219億7402万+0.31%4.210.34
07/15323325322324+0.31%62,000221億1051万+0.93%4.240.34
07/14323323320323-0.31%38,800220億4226万+0.62%4.230.34
07/13322324321324+0.93%58,600221億1051万+0.93%4.240.34
07/12323323319321-0.93%92,000219億578万0%4.20.34
07/11323324321324+1.25%85,900221億1051万+0.93%4.240.34
07/083193223183200%102,400218億3754万-0.31%4.190.34
07/073213213173200%66,800218億3754万-0.31%4.190.34
07/06317320315320+0.63%152,100218億3754万-0.62%4.190.34
07/05321321318318-0.63%66,100217億105万-1.24%4.160.34
07/04315323315320+1.59%110,100218億3754万-0.62%4.190.34
07/01324327312315-3.08%340,000214億9633万-2.17%4.120.33
06/30325328324325+0.31%80,000221億7875万+0.93%4.250.34
06/29329329322324-0.61%110,600221億1051万+0.62%4.240.34
06/28324326322326+0.93%97,900222億4699万+1.24%4.270.34
06/27325325319323+0.62%52,400220億4226万+0.31%4.230.34
06/24325325318321-0.93%40,800219億578万-0.31%4.20.34
06/23322325321324+0.62%28,500221億1051万+0.62%4.240.34
06/22319325319322+1.26%62,400219億7402万0%4.210.34
06/21316320315318+0.95%62,700217億105万-1.24%4.160.34
06/20314317312315+0.32%57,400214億9633万-2.17%4.120.33
06/17313317313314-1.26%81,800214億2808万-2.48%4.110.33
06/16315319313318+1.6%97,200217億105万-1.24%4.160.34
06/15320322313313-2.49%84,000213億5984万-2.8%4.090.33
06/14320324320321-0.31%78,300219億578万-0.31%4.20.34
06/133213253213220%47,000219億7402万0%4.210.34
06/10328328322322-1.83%85,100219億7402万-0.31%4.210.34
06/09328330327328-0.91%57,400223億8348万+1.55%4.290.35
06/08324331324331+2.48%83,200225億8820万+2.48%4.330.35
06/07325328323323-0.62%75,400220億4226万0%4.230.34
06/06321326319325-0.31%67,500221億7875万+0.93%4.250.34
06/03328328324326-0.31%57,000222億4699万+1.24%4.270.34
06/02325327324327+0.31%63,100223億1523万+1.87%4.280.35
06/01322327322326+1.56%57,400222億4699万+1.56%4.270.34
05/313253283213210%62,300219億578万+0.31%4.20.34
05/30328328321321-1.53%106,300219億578万+0.31%4.20.34
05/27324326321326+2.19%83,900222億4699万+1.88%4.270.34
05/26324326319319-0.31%103,400217億6929万-0.31%4.170.34
05/25326326320320-0.31%47,100218億3754万0%4.190.34
05/243193253193210%55,500219億578万+0.31%4.20.34
05/23325325319321-0.93%58,600219億578万+0.31%4.20.34
05/20321324320324+1.25%47,500221億1051万+1.25%4.240.34
05/193183213173200%39,100218億3754万0%4.190.34
05/18319320318320+0.63%16,800218億3754万0%4.190.34
05/17321321316318-0.93%52,900217億105万-0.63%4.160.34
05/16324325318321-0.62%56,000219億578万+0.31%4.20.34
05/13315324315323+2.87%59,400220億4226万+0.62%4.230.34
05/12318320314314-2.18%59,400214億2808万-2.18%4.110.33
05/113193223183210%34,400219億578万-0.31%4.20.34
05/10325325318321-2.43%60,800219億578万-0.62%4.20.34
05/09328331327329-0.3%51,600224億5172万+1.86%4.30.35
05/06325330318330-0.3%101,900225億1996万+1.85%4.320.35
05/02329333328331+2.16%128,100225億8820万+1.85%4.330.35
04/28313324311324+5.19%107,900221億1051万-0.31%4.240.34
04/27313314308308-1.6%93,200210億1863万-5.52%4.030.33
04/263133163133130%40,200213億5984万-4.57%4.090.33
04/25312314311313-0.32%63,100213億5984万-4.86%4.090.33
04/22315315313314-1.26%56,700214億2808万-4.85%4.110.33
04/21319319316318-0.31%45,800217億105万-4.22%4.160.34
04/20320321316319+0.31%75,100217億6929万-4.2%4.170.34
04/19320320317318+0.63%31,300217億105万-4.79%4.160.34
04/18319320315316-1.25%54,500215億6457万-5.67%4.130.33
04/15320323320320-0.62%30,600218億3754万-4.76%4.190.34
04/14321322319322+0.31%22,000219億7402万-4.45%4.210.34
04/13325325314321-0.93%95,900219億578万-4.75%4.20.34
04/12312324311324+3.18%117,700221億1051万-4.14%4.240.34
04/11315318311314-1.57%144,300214億2808万-7.1%4.110.33
04/08322323317319-0.93%122,900217億6929万-6.18%4.170.34
04/07330330321322-3.01%166,000219億7402万-5.57%4.210.34
04/06332336332332-0.6%38,800226億5644万-2.92%4.340.35
04/05333335331334+0.6%60,600227億9293万-2.62%4.370.35
04/04337337332332-1.19%82,000226億5644万-3.21%4.340.35
04/01335336332336+0.3%53,700229億2941万-2.33%4.40.36
03/31337340335335+0.3%69,800228億6117万-2.62%6.240.37
03/30343343333334-4.02%180,400227億9293万-3.19%6.220.37
03/293453483403480%226,800237億4832万+0.87%6.480.38
03/28349350346348+0.87%84,700237億4832万+0.58%6.480.38
03/25349349342345-1.15%207,700235億4360万-0.29%6.430.38
03/24347349344349+0.29%49,900238億1656万+0.87%6.50.38
03/23345348343348+0.87%53,500237億4832万+0.29%6.480.38
03/22342345342345+0.29%73,700235億4360万-0.58%6.430.38
03/18345346339344-0.86%245,500234億7535万-1.15%6.410.38
03/17349352343347-0.29%102,900236億8008万-0.29%6.470.38
03/163473483443480%103,200237億4832万-0.29%6.480.38
03/15336348336348+3.88%71,200237億4832万-0.29%6.480.38
03/14339340335335-1.18%80,900228億6117万-4.01%6.240.37
03/11347348339339-2.59%133,300231億3414万-3.14%6.320.37
03/10339348337348+4.5%92,300237億4832万-0.85%6.480.38
03/09333336332333-0.89%83,200227億2469万-5.4%6.210.37
03/08335338332336-1.18%169,300229億2941万-4.82%6.260.37
03/07346346337340-2.3%159,800232億238万-3.95%6.340.38
03/04345348345348-0.29%109,900237億4832万-1.97%6.480.38
03/03347351347349+0.58%88,000238億1656万-1.69%6.50.38
03/02343350342347-0.29%143,600236億8008万-2.53%6.470.38
03/01347348345348+0.29%90,500237億4832万-2.25%6.480.38
02/283453473433470%107,700236億8008万-2.8%6.470.38
02/25347348345347-1.98%107,400236億8008万-2.8%6.470.38
02/24345354345354+2.31%47,700241億5778万-1.12%6.60.39
02/22348348346346-0.86%34,400236億1184万-3.35%6.450.38
02/21350350345349-0.57%109,800238億1656万-2.79%6.50.38