株価チャート

2022/01/24～2022/06/21

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
06/21837871835859+2.63%15,600124億825万+1.06%10.210.56
06/20854854818837-2.33%15,300120億9046万-1.3%9.940.54
06/17817858808857+1.54%33,700123億7936万+1.06%10.180.56
06/16850857839844-0.59%17,200121億9158万-0.35%10.030.55
06/15839849833849+0.47%11,800122億6380万+0.47%10.090.55
06/14838845820845+0.72%21,500122億602万+0.12%10.040.55
06/13840845836839-1.76%16,100121億1935万-0.47%9.970.55
06/10868868851854-1.27%13,700123億3603万+1.3%10.150.56
06/098588758558650%12,100124億9492万+2.61%10.280.56
06/08868874860865+0.35%8,500124億9492万+2.73%10.280.56
06/07873874862862-1.82%10,200124億5159万+2.62%10.240.56
06/06871878871878+0.8%9,200126億8271万+4.65%10.430.57
06/03861878858871+1.28%13,500125億8159万+4.06%10.350.57
06/02875875860860-1.71%8,500124億2270万+2.99%10.220.56
06/01858875856875+2.34%11,500126億3937万+4.92%10.40.57
05/31878878855855-2.84%14,400123億5047万+2.52%10.160.56
05/30849880845880+3.53%26,400127億1160万+5.64%10.450.57
05/27850851843850+1.19%24,200122億7825万+2.16%10.10.55
05/26837844837840-0.12%37,500121億3380万+0.96%9.980.55
05/25834842834841+0.24%10,200121億4824万+0.96%9.990.55
05/24843851836839-0.47%13,100121億1935万+0.72%9.970.55
05/23831844828843+2.31%8,900121億7713万+1.2%10.020.55
05/20802824802824+1.98%11,800119億268万-1.2%9.790.54
05/19804810802808-0.98%12,700116億7156万-3.23%9.60.53
05/18809821804816+0.74%13,200117億8712万-2.39%9.690.53
05/17824824803810-2.17%15,100117億45万-3.23%9.620.53
05/16831831819828-0.12%11,000119億6046万-1.31%9.840.54
05/13810829810829+2.35%19,900119億7490万-1.43%9.850.54
05/12815822809810-1.22%12,400117億45万-3.8%9.620.53
05/118208258158200%14,400118億4490万-2.84%9.740.53
05/10825829812820-1.8%14,600118億4490万-2.96%9.740.53
05/09854854834835-2.22%21,700120億6157万-1.3%9.920.54
05/06837857829854+3.02%15,300123億3603万+0.83%10.150.56
05/02834834820829-0.6%25,100119億7490万-2.13%9.850.54
04/28824835822834+1.71%12,000120億4713万-1.53%9.910.54
04/27816832810820-1.44%26,600118億4490万-3.3%9.740.53
04/26828835824832+0.48%7,000120億1824万-2%9.880.54
04/25830840824828-1.66%17,100119億6046万-2.47%9.840.54
04/22846852842842-1.64%43,100121億6269万-0.82%100.55
04/21854859841856+0.82%11,600123億6492万+0.94%10.170.56
04/20852855844849-0.59%18,600122億6380万+0.24%10.090.55
04/19849856848854+0.59%3,700123億3603万+1.07%10.150.56
04/18855855848849-0.7%7,300122億6380万+0.83%10.090.55
04/15840859840855+0.47%8,800123億5047万+1.79%10.160.56
04/14849860842851+1.19%17,800122億9269万+1.67%10.110.55
04/13838846824841-0.36%23,900121億4824万+0.96%9.990.55
04/12855865841844-1.29%16,300121億9158万+1.69%10.030.55
04/11845891845855+3.01%61,500123億5047万+3.39%10.160.56
04/08844844815830-1.31%38,100119億8935万+0.61%9.860.54
04/07858858837841-3%30,200121億4824万+2.06%9.990.55
04/06866871856867-0.46%22,800125億2381万+5.47%10.30.56
04/05869875867871+0.11%18,800125億8159万+6.22%10.350.57
04/04859870853870+1.52%19,700125億6715万+6.49%10.340.57
04/01845859836857+1.78%9,300123億7936万+5.15%10.180.56
03/31851857840842-1.52%17,400121億6269万+3.57%100.55
03/30849857841855+0.47%20,200123億5047万+5.3%10.160.56
03/29843853833851+1.07%13,800122億9269万+5.06%10.110.55
03/28849849836842-0.82%13,100121億6269万+4.08%100.55
03/25854858841849+0.24%16,600122億6380万+5.07%10.090.55
03/24830847830847+0.36%17,500122億3491万+4.96%10.060.55
03/23845854840844+0.96%17,100121億9158万+4.58%10.030.55
03/22829846825836+0.84%23,600120億7602万+3.72%9.930.54
03/18815829812829+0.48%17,600119億7490万+2.73%9.850.54
03/17817829806825+0.98%25,900119億1712万+2.23%9.80.54
03/16805817796817+1.74%11,100118億156万+1.24%9.710.53
03/15786803786803+1.52%14,200115億9933万-0.5%9.540.52
03/14778792778791+1.28%13,600114億2599万-1.98%9.40.51
03/11771784766781-1.01%27,900112億8154万-3.34%9.280.51
03/10772789770789+4.09%34,000113億9710万-2.47%9.370.51
03/09740759740758+1.88%28,500109億4931万-6.3%9.010.49
03/08774774739744-5.34%45,400107億4708万-8.03%8.840.48
03/07797807786786-1.13%18,000113億5377万-2.84%9.340.51
03/04806814792795-1.36%17,300114億8377万-1.61%9.450.52
03/03801811801806+0.62%14,900116億4267万0%9.580.52
03/02810811797801-1.11%10,700115億7044万-0.25%9.520.52
03/01811814806810+1.25%11,600117億45万+1%9.620.53
02/28798809798800-0.99%8,700115億5600万-0.12%9.50.52
02/25811811795808-1.46%8,400116億7156万+0.87%9.60.53
02/24809820802820+1.11%11,000118億4490万+2.5%9.740.53
02/22814818806811-0.73%17,000117億1489万+1.38%9.640.53
02/218178308128170%9,700118億156万+1.87%9.710.53
02/18817822814817-0.97%7,700118億156万+1.49%9.710.53
02/17815832815825+1.23%20,200119億1712万+2.23%9.80.54
02/16851851815815-2.98%21,300117億7267万+0.37%9.680.53
02/15836856836840+0.48%21,900121億3380万+2.82%9.980.55
02/14840848836836-0.83%17,000120億7602万+1.83%9.930.54
02/10841857839843+0.24%24,800121億7713万+2.31%10.020.55
02/09826841826841+2.06%13,500121億4824万+1.69%9.990.55
02/08816824814824+1.35%12,800119億268万-0.72%9.790.54
02/07807817804813+0.74%8,600117億4378万-2.52%9.660.53
02/04801807791807+0.25%9,200116億5711万-3.81%9.590.53
02/03809811799805-0.62%17,800116億2822万-4.51%9.560.52
02/02797810790810+3.58%23,900117億45万-4.26%9.620.53
02/01769788769782+1.96%109,300112億9599万-7.89%9.290.51
01/31758770755767+1.59%9,800110億7931万-10.19%9.110.5
01/28743756743755+1.62%17,000109億597万-12.11%8.970.49
01/27755766738743-1.59%29,000107億3263万-14.1%8.830.48
01/26742765742755+1.89%17,900109億597万-13.22%8.970.49
01/25765767726741-3.14%62,500107億374万-15.51%8.80.48
01/24786788758765-2.3%53,100110億5042万-13.46%9.090.5