株価チャート

2022/02/17～2022/07/14

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
07/14265274265270+1.89%80,90052億2574万+7.57%9.670.31
07/13269270259265-1.85%171,80051億2896万+6%9.490.3
07/12273274270270-1.1%67,70052億2574万+8.43%9.670.31
07/11274277272273+0.74%92,00052億8380万+10.08%9.780.31
07/08277279271271-2.17%100,90052億4509万+10.16%9.710.31
07/07275280275277+0.36%78,10053億6122万+13.06%9.920.31
07/06274282273276+1.1%171,80053億4186万+13.11%9.890.31
07/05273276270273-0.73%222,40052億8380万+12.81%9.780.31
07/04281283274275-1.79%453,90053億2251万+14.11%9.850.31
07/01298311272280+13.82%3,415,90054億1928万+16.67%10.030.32
06/30238250230246+5.13%245,90047億6123万+3.36%8.810.28
06/29240240234234-2.5%33,80045億2897万-1.27%8.380.27
06/28239241238240+0.42%15,60046億4510万+0.84%8.60.27
06/27236239236239+0.84%15,70046億2574万+0.42%8.560.27
06/24237239236237+0.42%12,40045億8703万-0.42%8.490.27
06/232362382362360%15,40045億6768万-0.84%8.450.27
06/22238238234236-0.84%12,80045億6768万-1.26%8.450.27
06/21233239233238+2.15%16,90046億639万-0.42%8.530.27
06/20234234228233-0.43%37,70045億962万-2.92%8.350.26
06/172312372302340%31,40045億2897万-2.5%8.380.27
06/162362392342340%22,20045億2897万-2.9%8.380.27
06/15234236231234-0.43%64,50045億2897万-2.9%8.380.27
06/14230236230235+1.29%49,20045億4833万-2.49%8.420.27
06/13236236230232-1.69%58,30044億9026万-4.13%8.310.26
06/10239241235236-2.07%69,90045億6768万-2.88%8.450.27
06/09239244239241+0.84%43,40046億6445万-0.82%8.630.27
06/08241243239239-0.42%25,10046億2574万-1.65%8.560.27
06/072422422392400%62,20046億4510万-1.64%8.60.27
06/06239241237240+0.84%23,40046億4510万-1.23%8.60.27
06/03243244237238-1.65%37,50046億639万-2.06%8.530.27
06/02245245241242-2.02%23,00046億8381万-0.41%8.670.27
06/01240249240247+2.92%50,50047億8058万+1.23%8.850.28
05/31240243239240+0.84%25,70046億4510万-1.64%8.60.27
05/302412442382380%58,00046億639万-2.46%8.610.27
05/27237239235238+1.71%34,10046億639万-2.86%8.610.27
05/26238239234234-1.68%26,00045億2897万-4.49%8.470.27
05/25244244237238-0.83%23,10046億639万-3.25%8.610.27
05/24245247240240-3.23%24,00046億4510万-2.83%8.680.27
05/23251251247248-0.4%24,50047億9993万+0.4%8.970.28
05/20248249247249+0.4%33,40048億1929万+0.4%9.010.29
05/19244252244248-1.2%26,70047億9993万0%8.970.28
05/18243251243251+3.72%29,70048億5800万+1.21%9.080.29
05/17244245242242-0.82%34,10046億8381万-2.81%8.760.28
05/16245251244244-3.17%55,60047億2252万-2.01%8.830.28
05/13239252239252+5.88%43,40048億7735万+0.8%9.120.29
05/12242244238238-3.25%40,30046億639万-5.18%8.610.27
05/11245249245246-0.81%18,90047億6123万-2.38%8.90.28
05/10246250244248+0.81%25,50047億9993万-1.98%8.970.28
05/09247249246246-1.6%38,80047億6123万-3.15%8.90.28
05/06245250243250+1.63%41,30048億3864万-2.34%9.050.29
05/02243248241246+0.41%65,20047億6123万-4.28%8.90.28
04/28237246237245+3.38%43,20047億4187万-5.41%8.870.28
04/27239242236237-2.07%85,20045億8703万-8.85%8.580.27
04/26237243234242+2.54%94,50046億8381万-7.63%8.760.28
04/25245245236236-3.67%56,00045億6768万-10.27%8.540.27
04/22246247244245-1.61%39,60047億4187万-7.55%8.870.28
04/21248249245249-0.8%47,10048億1929万-6.39%9.010.29
04/20255255249251-0.4%25,60048億5800万-5.99%9.080.29
04/19254254252252-0.4%18,40048億7735万-5.97%9.120.29
04/182532552522530%25,00048億9671万-5.95%9.150.29
04/15258259253253-2.69%57,00048億9671万-6.3%9.150.29
04/14256260256260+2.36%27,50050億3219万-3.7%9.410.3
04/13256257250254+0.4%101,90049億1606万-6.27%9.190.29
04/12258258253253-1.56%29,30048億9671万-6.99%9.150.29
04/11261263254257-1.15%34,20049億7413万-5.51%9.30.29
04/08257262257260+1.17%50,00050億3219万-4.76%9.410.3
04/072572592552570%43,40049億7413万-6.2%9.30.29
04/06264264257257-2.28%58,30049億7413万-6.2%9.30.29
04/05267268261263-1.13%51,60050億9025万-4.71%9.520.3
04/04269270265266-1.12%106,70051億4832万-3.97%9.630.3
04/012682712572690%178,00052億638万-3.24%9.730.31
03/31272277269269-5.61%161,80052億638万-3.24%9.730.31
03/30278287278285+1.06%86,20055億1605万+2.15%10.310.33
03/29284284278282-0.7%31,10054億5799万+1.08%10.20.32
03/282822842812840%16,50054億9670万+1.79%10.280.33
03/25288288282284+0.35%16,90054億9670万+1.43%10.280.33
03/24281285280283+0.35%108,60054億7735万+0.71%10.240.32
03/23276284275282+3.3%104,10054億5799万+0.36%10.20.32
03/22277277272273-0.73%138,20052億8380万-3.19%9.880.31
03/18270275270275+0.36%35,60053億2251万-2.83%9.950.31
03/172752772702740%29,00053億315万-3.52%9.910.31
03/16274276270274-0.72%29,40053億315万-3.86%9.910.31
03/15279279275276-0.72%15,00053億4186万-3.83%9.990.32
03/14269278269278+2.58%65,70053億8057万-3.47%10.060.32
03/11270275268271-1.45%132,30052億4509万-6.23%9.810.31
03/10271279264275+1.48%111,90053億2251万-5.5%9.950.31
03/09272274269271+0.37%38,80052億4509万-6.87%9.810.31
03/08269273266270-0.74%54,90052億2574万-7.22%9.770.31
03/07269276267272+0.37%69,00052億6445万-6.21%9.840.31
03/04276277270271-2.52%43,40052億4509万-6.55%9.810.31
03/03279282276278-0.71%43,70053億8057万-3.81%10.060.32
03/02288288280280-2.78%31,50054億1928万-2.78%10.130.32
03/01295295282288-0.69%57,30055億7412万+0.35%10.420.33
02/28286293283290+2.11%26,40056億1283万+1.75%10.490.33
02/25286286281284+0.35%15,90054億9670万0%10.40.33
02/24287288277283-0.7%56,80054億7735万+0.35%10.370.33
02/22284288284285-1.04%16,10055億1605万+1.79%10.440.33
02/21290292287288-2.7%48,30055億7412万+3.23%10.550.33
02/18293299293296-0.67%22,40057億2896万+6.47%10.840.34
02/17300303297298-0.67%19,30057億6766万+7.58%10.920.35