株価チャート

2022/03/16~2022/08/10

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
08/101,9531,9661,9451,954+0.05%3,50067億112万+1.24%5.70.43
08/091,9501,9531,9501,953+0.15%90066億9769万+1.24%5.70.43
08/081,9501,9651,9211,950+0.15%4,30066億8740万+1.09%5.690.43
08/051,9411,9531,9411,947+0.31%3,70066億7711万+1.2%5.680.43
08/041,9511,9701,9331,941-0.51%8,80066億5654万+1.04%5.670.43
08/031,9611,9611,9511,951-0.51%3,20066億9083万+1.61%5.690.43
08/021,9621,9661,9501,961-0.05%4,20067億2513万+2.24%5.720.43
08/011,9501,9681,9501,962+0.62%4,30067億2856万+2.4%5.730.43
07/291,9601,9601,9501,950-0.51%2,80066億8740万+1.83%5.690.43
07/281,9431,9601,9421,960+0.87%8,30067億2170万+2.4%5.720.43
07/271,9531,9571,9431,943-0.21%3,10066億6340万+1.62%5.670.43
07/261,9381,9501,9321,9470%7,00066億7711万+1.88%5.680.43
07/251,9431,9471,9371,947+0.15%2,90066億7711万+2.1%5.680.43
07/221,9491,9541,9441,944-0.26%4,70066億6683万+2.05%5.670.43
07/211,9401,9501,9251,949+0.98%8,10066億8397万+2.31%5.690.43
07/201,9291,9461,9291,930+0.63%7,40066億1881万+1.37%5.630.42
07/191,8971,9291,8971,918+1.59%5,20065億7766万+0.68%5.60.42
07/151,9121,9161,8761,888-1.26%5,80064億7478万-0.94%5.510.42
07/141,8981,9121,8981,912+1.38%2,20065億5708万+0.26%5.580.42
07/131,9201,9221,8801,886-1%8,80064億6792万-1.15%5.50.42
07/121,9121,9461,8901,905-0.31%8,60065億3308万-0.21%5.560.42
07/111,9321,9451,9041,911+3.19%8,50065億5365万+0.1%5.580.42
07/081,9321,9551,8521,852-4.04%10,90063億5132万-2.94%5.410.41
07/071,8751,9311,8751,930+3.15%4,70066億1881万+1.15%5.630.42
07/061,9181,9181,8711,871-2.45%6,40064億1648万-1.84%5.460.41
07/051,9401,9401,9171,918-1.59%7,40065億7766万+0.58%5.60.42
07/041,8461,9491,8461,949+5.92%5,80066億8397万+2.31%5.690.43
07/011,8731,8871,8401,840-1.66%10,40063億1016万-3.26%5.370.41
06/301,9021,9161,8711,871-2.04%8,20064億1648万-1.58%5.460.41
06/291,8911,9101,8911,910+0.1%3,90065億5023万+0.47%5.730.43
06/281,8881,9151,8881,908+0.32%1,90065億4337万+0.58%5.720.43
06/271,9261,9261,8671,902-1.4%3,90065億2279万+0.48%5.710.43
06/241,9131,9301,9071,929+0.31%1,00066億1538万+2.06%5.790.44
06/231,9121,9231,9081,923+0.58%5,40065億9481万+2.02%5.770.44
06/221,9301,9491,9101,912-0.93%7,30065億5708万+1.7%5.740.43
06/211,8461,9461,8461,930+4.55%9,00066億1881万+2.93%5.790.44
06/201,9001,9021,8411,846-2.43%11,90063億3074万-1.23%5.540.42
06/171,9491,9491,8771,892-3.02%10,50064億8850万+1.39%5.680.43
06/161,9471,9591,9471,951+1.25%4,80066億9083万+4.84%5.850.44
06/151,9521,9761,9271,927-0.93%9,00066億853万+3.94%5.780.44
06/141,9311,9771,9281,945+0.62%10,70066億7026万+5.36%5.830.44
06/131,9001,9501,8981,933+1.1%9,50066億2910万+5.11%5.80.44
06/101,9421,9421,9021,912-1.54%8,80065億5708万+4.42%5.740.43
06/091,9211,9581,9201,942+1.15%11,20066億5997万+6.47%5.830.44
06/081,9131,9201,9101,920+0.37%4,70065億8452万+5.79%5.760.43
06/071,8871,9131,8831,913+1.86%10,50065億6051万+5.87%5.740.43
06/061,8561,8901,8561,878+1.19%5,80064億4048万+4.45%5.630.43
06/031,8801,8811,8561,856-1.28%6,20063億6504万+3.57%5.570.42
06/021,8491,8901,8361,880+0.11%5,20064億4734万+5.32%5.640.43
06/011,8901,8901,8781,878-0.58%5,00064億4048万+5.56%5.630.43
05/311,8561,8901,8561,889+1.78%7,40064億7821万+6.54%5.670.43
05/301,8451,8561,8341,856+1.2%7,70063億6504万+5.1%5.570.42
05/271,8471,8471,8231,834-0.7%4,10062億8959万+4.15%5.50.42
05/261,8251,8471,8251,847+1.88%8,90063億3417万+5.18%5.540.42
05/251,8081,8171,8081,813+0.28%3,00062億1757万+3.54%5.440.41
05/241,8321,8351,8081,808-1.36%5,30062億42万+3.55%5.420.41
05/231,8061,8361,8061,833+1.78%10,60062億8616万+5.16%5.50.41
05/201,8021,8021,7961,801+0.17%5,80061億7642万+3.62%5.40.41
05/191,7971,8001,7941,798+0.06%11,00061億6613万+3.57%5.390.41
05/181,7801,8111,7801,797+0.96%6,10061億6270万+3.69%5.390.41
05/171,7681,8061,7681,780+0.68%6,80061億440万+2.83%5.340.4
05/161,7671,7781,7671,768+0.11%4,50060億6324万+2.26%5.30.4
05/131,7791,7841,7661,766-0.73%4,30060億5639万+2.2%5.30.4
05/121,8151,8181,7551,779+2.54%13,20061億97万+2.95%5.340.4
05/111,7501,7561,7351,735-0.86%4,90059億5007万+0.52%5.20.39
05/101,7411,7551,7341,750+0.34%3,40060億152万+1.33%5.250.4
05/091,7341,7551,7341,744+0.81%3,30059億8094万+0.98%5.230.39
05/061,7241,7401,7241,730+0.41%1,50059億3293万-0.06%5.190.39
05/021,7161,7241,7161,723+0.58%1,60059億892万-0.75%5.170.39
04/281,7011,7131,7011,713+0.76%1,20058億7463万-1.61%5.140.39
04/271,7051,7151,7001,700-0.64%7,50058億3004万-2.63%5.10.38
04/261,7241,7241,7051,711+0.41%1,70058億6777万-2.4%5.130.39
04/251,7031,7101,7031,704-1.33%3,40058億4376万-3.02%5.110.39
04/221,7231,7281,7211,727+0.23%1,20059億2264万-1.99%5.180.39
04/211,7181,7251,7131,723+0.29%3,70059億892万-2.38%5.170.39
04/201,7181,7181,7151,718-0.06%1,30058億9177万-2.83%5.150.39
04/191,7161,7191,7111,719+0.17%1,10058億9520万-2.94%5.160.39
04/181,7031,7161,7031,716+0.53%1,60058億8491万-3.21%5.150.39
04/151,7031,7171,7011,707-0.23%3,80058億5405万-3.89%5.120.39
04/141,7101,7121,7101,711+0.06%1,00058億6777万-3.88%5.130.39
04/131,7221,7231,7071,710-1.16%7,50058億6434万-4.04%5.130.39
04/121,7301,7431,7231,730-0.46%4,80059億3293万-3.03%5.190.39
04/111,7481,7491,7271,738+0.23%1,50059億6036万-2.69%5.210.39
04/081,7271,7391,7271,734+0.41%3,20059億4664万-3.07%5.20.39
04/071,7341,7371,7241,727-0.4%4,40059億2264万-3.63%5.180.39
04/061,7401,7411,7331,734-0.8%2,20059億4664万-3.34%5.20.39
04/051,7521,7601,7451,748-0.63%3,00059億9466万-2.67%5.240.4
04/041,7531,7611,7531,759+1.09%1,90060億3238万-2.11%5.280.4
04/011,7501,7501,7221,740-0.57%7,80059億6722万-3.23%5.220.39
03/311,7661,7801,7501,750-1.13%7,30060億152万-2.67%5.810.41
03/301,7541,7801,7541,770-3.86%11,20060億7010万-1.61%5.880.42
03/291,8451,8571,8391,841-0.75%11,50063億1359万+2.39%6.120.43
03/281,8461,8551,8391,855+0.76%4,20063億6161万+3.29%6.160.44
03/251,8621,8631,8391,841-0.43%6,90063億1359万+2.68%6.120.43
03/241,8501,8551,8401,849-0.7%7,30063億4103万+3.24%6.140.43
03/231,8241,8801,8151,862+2.14%25,20063億8561万+4.14%6.190.44
03/221,8321,8331,8231,823+0.5%4,20062億5186万+2.07%6.060.43
03/181,8081,8141,8051,814+0.33%3,40062億2100万+1.62%6.030.43
03/171,8051,8081,7951,808+0.95%4,60062億42万+1.29%6.010.42
03/161,7921,7971,7851,791-0.06%2,80061億4212万+0.34%5.950.42