株価チャート

2021/12/29～2022/05/31

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
05/312,3462,3472,2432,301-1.92%34,200109億4727万-4.44%26.182.54
05/302,2772,4402,2502,346+5.34%18,500111億6136万-3.22%26.72.59
05/272,3502,3622,2142,227-3.17%25,300105億9521万-8.62%25.342.45
05/262,2902,3352,2872,300+0.88%6,300109億4251万-6.58%26.172.53
05/252,4082,4082,2802,280-4.28%19,200108億4736万-8.29%25.942.51
05/242,4462,4472,3522,382-0.83%11,200113億3264万-4.68%27.112.62
05/232,3802,4302,3512,402+2.87%10,800114億377万-4.34%27.272.64
05/202,3402,3852,3112,335+0.17%8,300110億8568万-7.38%26.512.57
05/192,3212,3792,3002,331-4.07%15,000110億6669万-8.08%26.472.56
05/182,4022,5202,4022,430+3.05%14,800115億3670万-4.74%27.592.67
05/172,3532,4122,3002,358+0.21%5,900111億9487万-8.11%26.772.59
05/162,3502,4342,3302,353-0.34%18,400111億7114万-9.19%26.722.59
05/132,4832,5312,3612,361-5.56%33,600112億912万-9.75%26.812.6
05/122,3702,5632,3362,500+2.04%35,600118億6904万-5.37%28.392.75
05/112,2322,4922,2002,450+8.7%43,600116億3165万-7.62%27.822.69
05/102,1702,2542,1002,254+1.85%49,900107億112万-15.55%25.592.48
05/092,3242,3352,2062,213-6.39%97,600105億647万-17.76%25.132.43
05/062,4902,4912,3552,364-4.87%55,400112億2336万-12.7%26.842.6
05/022,5952,6412,4852,485-6.05%55,200117億9782万-7.89%28.222.73
04/282,4942,6972,4622,645+3.97%40,900125億5744万-1.42%30.032.91
04/272,4582,5982,4282,544-0.04%35,700120億7793万-4.43%28.892.8
04/262,5312,6212,4902,545+1.84%23,700120億8268万-3.71%28.92.8
04/252,4822,5922,4752,499-3.88%38,500118億6429万-4.8%28.372.75
04/222,6442,6882,5532,600-3.49%25,300123億4380万-0.27%29.522.86
04/212,7442,8322,6672,694-0.22%40,600126億9951万+4.18%30.362.94
04/202,7012,7972,6742,700+1.05%31,200127億2780万+5.59%30.432.95
04/192,8802,8902,6682,672-6.15%65,100125億9580万+5.78%30.112.92
04/182,9003,0002,7972,847-1.83%55,200134億2075万+14.02%32.093.11
04/152,7503,0902,7262,900+10.64%189,700136億7060万+17.93%32.683.17
04/142,6962,7052,5562,621-2.27%67,600123億5539万+8.22%29.542.86
04/132,6662,7542,6342,682+1.94%33,800126億4294万+12.08%30.232.93
04/122,6312,6812,5502,631-3.66%56,500124億253万+11.2%29.652.87
04/112,7502,8242,6602,731+1.37%40,900128億7393万+16.51%30.782.98
04/082,7702,8462,6852,694-3.85%52,100126億9951万+16.22%30.362.94
04/072,8822,9092,7002,802-6.04%101,800132億862万+21.72%31.583.06
04/062,9563,0252,9002,9820%46,400140億5714万+30.79%33.613.25
04/053,0603,1052,9342,982-1.26%89,100140億5714万+32.24%33.613.25
04/042,8193,1502,8193,020+9.82%163,200142億3628万+35.91%34.043.3
04/012,8732,9152,7342,750-4.31%144,700129億6350万+26.03%30.993
03/312,8953,0452,7052,874+2.46%266,300135億4803万+33.99%32.393.14
03/302,6002,8852,5502,805+7.06%209,600132億2277万+32.81%31.613.06
03/292,1622,6202,1622,620+23.58%300,400123億5068万+25.42%29.532.86
03/282,1372,1382,0702,120-0.28%14,60099億9368万+2.17%23.892.31
03/252,1382,1392,0612,126+0.85%18,900100億2196万+2.61%23.962.32
03/242,0642,1352,0202,108+1.35%34,90099億3711万+2.03%23.762.3
03/232,1102,1252,0722,080+0.05%27,10098億512万+1.02%23.442.27
03/222,0752,1372,0532,079+0.97%18,00098億40万+1.12%23.432.27
03/182,1092,1532,0332,059-0.34%25,00097億612万-0.05%23.212.25
03/172,0192,1102,0112,066+4.4%27,80097億3912万+0.29%23.282.25
03/162,0122,0261,9361,979+2.7%16,00093億2900万-3.79%22.32.16
03/151,8891,9521,8691,927-0.05%15,30090億8387万-6.18%21.722.1
03/141,8791,9601,8541,928+1.37%20,80090億8859万-6.5%21.732.1
03/111,9421,9901,8901,902-4.04%28,90089億6602万-7.85%21.442.08
03/102,0202,0811,9821,982+4.32%34,30093億4314万-4.39%22.342.16
03/091,9782,0201,9001,900-5.05%36,50089億5660万-8.39%21.412.07
03/082,0312,1421,9862,001-4.21%37,30094億3271万-3.66%22.552.18
03/072,0552,0891,9932,089+0.14%39,40098億4754万+1.11%23.542.28
03/042,2452,2672,0862,086-8.19%63,00098億3340万+1.71%23.512.28
03/032,3412,3782,2542,272+0.35%31,000107億1020万+11.65%25.612.48
03/022,2792,3482,2352,264-4.15%39,900106億7249万+12.52%25.522.47
03/012,1552,4192,1552,362+9.86%85,500111億3446万+18.57%26.622.58
02/282,0212,1662,0202,150+6.91%44,600101億3510万+9.3%24.232.35
02/251,9122,0441,8702,011+9.77%59,20094億7985万+2.97%23.672.29
02/242,0172,0251,8201,832-11.02%101,90086億3604万-5.42%21.562.09
02/222,1312,2372,0282,059-7.71%77,20097億612万+6.35%24.232.35
02/212,2412,2732,1402,231-1.85%61,800105億1693万+16.02%26.262.54
02/182,0212,2982,0132,273+11.64%131,800107億1492万+19.51%26.752.59
02/172,0042,0781,9702,036+3.04%27,50095億9770万+8.3%23.962.32
02/162,0192,0191,9601,976+1.7%19,40093億1486万+5.67%23.262.25
02/152,0202,0441,9001,943-3.04%26,70091億5930万+4.63%22.872.21
02/142,0722,0881,9502,004-7.73%47,40094億4685万+8.38%23.592.28
02/102,1102,2972,0662,172+5.28%79,200102億3880万+18.04%25.562.48
02/092,0362,0701,9772,063+3.67%40,80097億2498万+12.98%24.282.35
02/081,9892,0441,9561,990+4.24%49,90093億8086万+9.4%23.422.27
02/072,0822,1311,8721,909-9.78%112,60089億9902万+4.66%22.472.18
02/041,9982,2901,9772,116+6.44%167,10099億7482万+15.25%24.92.41
02/032,0692,0741,9361,988-6%47,60093億7143万+8.16%23.42.27
02/022,0552,1402,0202,115+4.7%48,70099億7011万+14.7%24.892.41
02/012,0302,0701,9352,020+3.27%85,20095億2228万+9.07%23.772.3
01/311,8182,0591,8181,956+12.54%125,20092億2058万+4.88%23.022.23
01/281,6981,7501,6631,738+2.24%24,40081億9293万-7.36%20.461.98
01/271,7111,8171,6801,700-0.41%38,80080億1380万-10.24%20.011.94
01/261,7051,7751,6671,707+0.83%40,80080億4679万-10.58%20.091.95
01/251,7831,8001,6801,693-4.19%21,10079億8080万-12.01%19.931.93
01/241,7001,7691,6811,767+2.14%16,60083億2963万-9.1%20.82.01
01/211,7531,7821,6441,730-3.51%47,80081億5522万-11.87%20.361.97
01/201,6561,8181,6201,793+10.54%53,20084億5220万-9.58%21.12.04
01/191,7721,7721,6221,622-9.99%44,00076億4610万-18.98%19.091.85
01/181,7381,8301,7111,802+3.68%29,40084億9462万-11.28%21.212.05
01/171,8001,8631,7341,738+2.24%56,10081億9293万-15.79%20.461.98
01/141,7001,7091,6381,700-0.82%31,20080億1380万-18.82%20.011.94
01/131,8651,8651,6811,714-3.98%42,70080億7979万-19.27%20.171.95
01/121,7371,8181,7171,785+7.72%41,80084億1449万-16.82%21.012.03
01/111,7501,7501,6561,657-5.69%47,40078億1109万-23.68%19.51.89
01/071,7801,8211,7111,757-0.23%17,70082億8249万-20.14%20.682
01/061,7571,8331,7411,761-4.14%41,70083億135万-21.03%20.732.01
01/051,8901,8971,8041,837-2.39%42,60086億5961万-18.68%21.622.09
01/042,1072,1101,8801,882-10.47%93,20088億7174万-17.96%22.152.15
2021
12/302,1822,2302,0862,102-5.82%22,90099億882万-9.71%24.742.4
12/292,1582,2452,1292,232+3.48%17,200105億2164万-5.14%26.272.54