株価チャート

2021/12/30~2022/06/01

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
06/011,6031,6211,5811,588-0.94%28,800215億9680万+1.99%8.210.59
05/311,5741,6241,5681,603+1.65%13,300218億80万+3.02%8.290.59
05/301,6001,6381,5771,577-1.38%37,100214億4720万+1.48%8.160.58
05/271,5871,5991,5681,599+1.27%6,700217億4640万+3.16%8.270.59
05/261,5981,5981,5701,579-0.38%8,700214億7440万+2.2%8.170.58
05/251,5621,5971,5481,585+3.53%13,100215億5600万+2.72%8.20.59
05/241,5771,5771,5271,531-3.53%11,600208億2160万-0.71%7.920.57
05/231,5311,5931,5311,587+3.66%13,000215億8320万+2.99%8.210.59
05/201,5071,5311,4891,531+2.13%12,100208億2160万-0.33%7.920.57
05/191,5231,5271,4701,499-3.17%24,100203億8640万-2.28%7.750.55
05/181,5651,5711,5481,548-1.09%6,400210億5280万+0.85%8.010.57
05/171,5721,5801,5491,565+0.26%5,400212億8400万+1.89%8.10.58
05/161,5941,5941,5471,561-2.19%11,100212億2960万+1.56%8.080.58
05/131,5601,5961,5061,596+5%10,800217億560万+3.7%8.260.59
05/121,5501,5501,5071,520-1.94%10,100206億7200万-1.23%7.860.56
05/111,5571,5631,5331,550+0.71%4,400210億8000万+0.45%8.020.57
05/101,5311,5561,5311,539-1.72%7,700209億3040万-0.39%7.960.57
05/091,6051,6101,5621,566-2.73%9,900212億9760万+1.23%8.10.58
05/061,5791,6111,5791,610+2.35%9,100218億9600万+3.94%8.330.59
05/021,5331,5861,5331,5730%9,700213億9280万+1.61%8.140.58
04/281,5001,5751,5001,573+8.56%24,300213億9280万+1.48%8.140.58
04/271,5271,5351,4491,449-5.97%35,000197億640万-6.7%7.50.53
04/261,5591,5601,5341,541-0.13%4,600209億5760万-1.22%7.970.57
04/251,5231,5491,5181,543+1.38%18,800209億8480万-1.41%7.980.57
04/221,5281,5601,5091,522-2.44%11,800206億9920万-3%7.870.56
04/211,5401,5821,5231,560+1.3%20,100212億1600万-0.89%8.070.58
04/201,5341,5691,5231,540+4.27%17,000209億4400万-2.22%7.970.57
04/191,4911,5031,4711,477-0.27%11,000200億8720万-6.28%7.640.55
04/181,5351,5351,4641,481-3.52%12,500201億4160万-6.03%7.660.55
04/151,5561,5571,5291,535-0.71%8,200208億7600万-2.54%7.940.57
04/141,5501,5501,5291,546+1.98%2,400210億2560万-1.72%80.57
04/131,4461,5301,4461,516+4.26%20,200206億1760万-3.38%7.840.56
04/121,4661,4741,4541,454-2.81%8,000197億7440万-7.09%7.520.54
04/111,5121,5271,4811,496-1.9%6,800203億4560万-4.35%7.740.55
04/081,5681,5681,5031,525-2.74%18,000207億4000万-2.37%7.890.56
04/071,5811,5981,5681,568-1.2%13,100213億2480万+0.58%8.110.58
04/061,5931,6051,5871,587-1.37%21,500215億8320万+2.12%8.210.59
04/051,6081,6251,5901,609+1.51%11,100218億8240万+3.81%8.320.59
04/041,6201,6311,5781,585-2.46%15,700215億5600万+2.59%8.20.59
04/011,5911,6381,5781,625+1.44%15,400221億+5.45%8.410.6
04/01株式分割 1→2
03/311,5781,6151,5701,602+0.44%20,300217億8720万+4.43%11.050.6
03/301,5301,5961,5241,595-0.62%14,200433億8400万+4.25%22.661.23
03/291,6001,6051,5651,6050%13,600218億2800万+5.11%11.070.6
03/281,6281,6331,6031,605-0.47%10,000218億2800万+5.31%11.070.6
03/251,6531,6531,5931,613-1.68%19,400219億3000万+6.16%11.120.6
03/241,6051,6501,6031,6400%12,600223億400万+8.11%11.310.61
03/231,6631,6631,6381,640-0.46%13,800223億400万+8.39%11.310.61
03/221,6501,6651,6301,648-0.3%23,400224億600万+9.18%11.360.62
03/181,6331,6631,6101,653+0.92%17,800224億7400万+10.02%11.40.62
03/171,5981,6381,5851,638+2.34%20,400222億7000万+9.53%11.290.61
03/161,5731,6001,5531,600+3.06%12,400217億6000万+7.53%11.040.6
03/151,5031,5531,5031,553+3.92%8,600211億1400万+4.83%10.710.58
03/141,4681,4941,4681,494+2.72%3,000203億1840万+1.15%10.30.56
03/111,4431,4601,4431,455-1.99%6,400197億8120万-1.32%10.030.54
03/101,4501,4841,4501,484+3.96%12,400201億8240万+0.75%10.240.55
03/091,4391,4411,4161,428+0.32%4,400194億1400万-2.96%9.850.53
03/081,4191,4321,4151,423-0.52%10,000193億5280万-3.26%9.820.53
03/071,4291,4411,4201,431-0.38%13,600194億5480万-2.75%9.870.53
03/041,4581,4581,4361,436-1.51%10,200195億2960万-2.31%9.90.54
03/031,4581,4641,4551,458+0.41%3,600198億2880万-0.75%10.060.54
03/021,4741,4861,4521,452-1.36%7,000197億4720万-1.16%10.020.54
03/011,4921,5001,4721,472-1.24%8,400200億1920万+0.2%10.150.55
02/281,5081,5081,4861,491+0.68%6,600202億7080万+1.53%10.280.56
02/251,4811,4931,4681,481+0.75%9,400201億3480万+1.06%10.210.55
02/241,4871,4871,4571,470-1.48%11,400199億8520万+0.65%10.140.55
02/221,5231,5231,4871,492-2.04%5,000202億8440万+2.3%10.290.56
02/211,5181,5251,5081,523+0.5%7,400207億600万+4.5%10.50.57
02/181,5101,5301,5051,515+1%10,800206億400万+4.12%10.450.57
02/171,5631,5631,4951,500-3.54%11,000204億+3.02%10.350.56
02/161,5681,5681,5401,555+1.3%8,400211億4800万+6.65%10.730.58
02/151,5801,5851,5331,535-0.16%17,200208億7600万+5.28%10.590.57
02/141,5481,5851,5381,538+3.26%28,400209億1000万+5.38%10.60.57
02/101,4701,4891,4471,489+1.29%7,200202億5040万+1.99%10.270.56
02/091,4401,4711,4401,470+1.48%6,400199億9200万+0.34%10.140.55
02/081,4481,4781,4401,449+0.17%9,000196億9960万-1.6%9.990.54
02/071,4501,4571,4221,446+0.31%8,400196億6560万-2.1%9.970.54
02/041,4261,4501,4261,442+1.44%5,600196億440万-2.8%9.940.54
02/031,4361,4371,4141,421-1.04%5,400193億2560万-4.63%9.80.53
02/021,4401,4441,4321,436+0.91%3,600195億2960万-4.01%9.90.54
02/011,4431,4481,4231,423-0.21%6,400193億5280万-5.2%9.820.53
01/311,4151,4271,4141,426-0.97%5,400193億9360万-5.37%9.840.53
01/281,4081,4401,3851,440+4.16%11,800195億8400万-4.76%9.930.54
01/271,4321,4341,3771,383-2.61%15,000188億200万-8.99%9.540.52
01/261,4571,4741,4121,420-2.57%13,400193億520万-6.98%9.790.53
01/251,4901,4901,4461,457-0.55%10,400198億1520万-5.02%10.050.54
01/241,4541,4651,4301,465+2.34%7,400199億2400万-4.93%10.10.55
01/211,4051,4321,3701,432+1.38%16,800194億6840万-7.53%9.870.53
01/201,3881,4281,3661,412+3.63%27,800192億320万-9.2%9.740.53
01/191,4291,4301,3631,363-4.32%30,400185億3000万-12.83%9.40.51
01/181,4661,4661,4241,424-2.83%14,200193億6640万-9.53%9.820.53
01/171,4701,4731,4501,466-0.17%8,400199億3080万-7.42%10.110.55
01/141,5331,5331,4521,468-4.21%25,000199億6480万-7.67%10.130.55
01/131,5451,5451,5301,533-1.76%4,000208億4200万-3.98%10.570.57
01/121,5481,5731,5401,560-0.16%7,400212億1600万-2.32%10.760.58
01/111,5631,5951,5031,563+1.13%15,600212億5000万-2.04%10.780.58
01/071,6051,6051,5451,545-1.59%10,400210億1200万-2.83%10.660.58
01/061,6051,6051,5601,570-3.53%9,800213億5200万-1.07%10.830.59
01/051,6331,6331,6131,628-0.31%8,800221億3400万+3.01%11.230.61
01/041,6081,6381,5931,633+3.32%13,600222億200万+3.85%11.260.61
2021
12/301,6051,6081,5801,580-1.25%2,400214億8800万+0.96%10.90.59