株価チャート

2022/03/23~2022/08/17

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
08/17324328324326+1.24%54,600222億4699万+0.62%4.270.34
08/16326326322322-0.92%37,100219億7402万-0.62%4.210.34
08/15331331324325-1.22%67,800221億7875万+0.31%4.250.34
08/12328332325329+0.92%111,000224億5172万+1.54%4.30.35
08/10324328321326+0.62%101,600222億4699万+0.93%4.270.34
08/093243263203240%87,300221億1051万+0.31%4.240.34
08/08320326320324+0.62%68,800221億1051万+0.31%4.240.34
08/05318322318322+0.94%33,600219億7402万0%4.210.34
08/043203203173190%39,900217億6929万-0.93%4.170.34
08/03322322317319-0.93%108,500217億6929万-1.24%4.170.34
08/02325326321322-1.53%75,300219億7402万-0.31%4.210.34
08/01322327322327+0.62%87,600223億1523万+1.24%4.280.35
07/293253253233250%69,900221億7875万+0.62%4.250.34
07/28326326323325-0.31%79,000221億7875万+0.62%4.250.34
07/27326327324326+0.31%53,600222億4699万+0.93%4.270.34
07/26323325323325+1.25%58,000221億7875万+0.93%4.250.34
07/25326327321321-2.13%97,600219億578万-0.31%4.20.34
07/22324328323328+1.23%51,400223億8348万+1.86%4.290.35
07/213233243213240%74,900221億1051万+0.93%4.240.34
07/20324324322324+0.62%65,200221億1051万+0.93%4.240.34
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