株価チャート

2021/12/15~2022/05/17

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
05/171,9601,9891,9401,968+0.41%213,3001290億7923万+6.72%-0.54
05/161,9861,9891,9021,960+6%407,1001285億5452万+6.58%-0.54
05/131,8011,8551,8001,849+2.27%139,9001212億7413万+0.65%-0.51
05/121,8451,8451,8051,808-1.15%103,5001185億8498万-1.63%-0.5
05/111,8191,8351,8091,829-0.16%94,9001199億6235万-0.6%-0.5
05/101,8201,8381,8031,832+0.27%98,8001201億5912万-0.49%-0.5
05/091,8321,8371,8211,827-1.14%85,5001198億3117万-0.87%-0.5
05/061,8481,8521,8311,848-0.65%112,5001212億854万+0.05%-0.51
05/021,8541,8761,8531,860+0.54%97,3001219億9561万+0.54%-0.51
04/281,8151,8541,8151,850+1.93%128,0001213億3972万-0.16%-0.51
04/271,8151,8341,8031,815-1.41%310,5001190億4411万-2.21%-0.5
04/261,8501,8551,8391,841+0.27%94,8001207億4942万-1.13%-0.5
04/251,8151,8381,8101,836-0.49%87,3001204億2148万-1.61%-0.5
04/221,8441,8571,8381,845-1.07%82,6001210億1178万-1.23%-0.51
04/211,8481,8721,8451,865+0.65%85,7001223億2356万-0.27%-0.51
04/201,8391,8661,8331,853+1.37%90,3001215億3649万-0.91%-0.51
04/191,8211,8371,8181,828+0.83%84,1001198億9676万-2.25%-0.5
04/181,7991,8141,7841,813+0.28%96,1001189億1293万-3%-0.5
04/151,8101,8191,7981,808-0.66%89,6001185億8498万-3.21%-0.5
04/141,8221,8351,8181,820-0.33%73,6001193億7205万-2.57%-0.5
04/131,8171,8291,8101,826+1.05%82,8001197億6559万-2.04%-0.5
04/121,8341,8421,8051,807-1.2%103,9001185億1939万-2.8%-0.5
04/111,8381,8461,8201,829-0.27%77,1001199億6235万-1.56%-0.5
04/081,8401,8461,8211,834-0.38%116,7001202億9030万-1.34%-0.5
04/071,8361,8441,8171,841-1.07%109,9001207億4942万-1.13%-0.5
04/061,8811,8841,8611,861-2.41%98,1001220億6120万-0.16%-0.51
04/051,8941,9131,8901,907+1.49%185,2001250億7830万+2.09%-0.52
04/041,8471,8831,8441,879+1.13%150,5001232億4180万+0.43%-0.51
04/011,8241,8651,8051,858+0.87%176,6001218億6444万-0.85%-0.51
03/311,8601,8661,8381,842-1.81%199,3001208億1501万-1.92%65.360.52
03/301,9241,9261,8621,876-3.1%171,3001230億4504万-0.42%67.350.54
03/291,9411,9411,9161,936+0.41%229,9001269億8038万+2.49%69.50.55
03/281,9261,9421,9121,928+0.52%126,1001264億5567万+1.85%69.210.55
03/251,9411,9431,9031,918-0.88%215,2001257億9978万+1.05%68.860.55
03/241,9461,9501,9111,935-1.78%155,1001269億1479万+1.57%69.470.55
03/231,9461,9771,9461,970+2.34%204,2001292億1041万+3.14%70.720.56
03/221,9111,9331,9101,925+2.01%191,0001262億5890万+0.57%69.110.55
03/181,9091,9121,8731,887-1.2%255,1001237億6652万-1.72%67.740.54
03/171,8901,9151,8811,910+2.58%183,9001252億7507万-0.98%68.570.54
03/161,8791,8831,8571,862+0.81%199,4001221億2679万-3.82%66.850.53
03/151,8391,8691,8331,847+1.65%208,4001211億4296万-4.99%66.310.53
03/141,7961,8311,7961,817+1.96%187,6001191億7528万-6.96%65.230.52
03/111,7531,7901,7531,782-0.61%218,7001168億7967万-9.22%63.970.51
03/101,7601,7991,7521,793+4.24%189,6001176億115万-9.17%64.370.51
03/091,7291,7351,6871,720+0.47%255,5001128億1315万-13.22%61.750.49
03/081,7561,7631,7031,712-3.66%296,2001122億8843万-14.31%61.460.49
03/071,8491,8491,7631,777-4.51%236,6001165億5172万-11.68%63.790.51
03/041,8891,8921,8521,861-2.05%211,3001220億6120万-7.96%66.810.53
03/031,9341,9341,9001,900+0.32%107,2001246億1917万-6.45%68.210.54
03/021,9231,9321,8941,894-3.42%258,2001242億2564万-7.16%67.990.54
03/011,9691,9811,9601,961-0.71%141,4001286億2011万-4.29%70.40.56
02/281,9651,9761,9421,975+0.51%180,8001295億3835万-3.85%70.90.56
02/251,9601,9691,9441,965+0.15%114,6001288億8246万-4.52%70.540.56
02/241,9861,9921,9401,962-1.21%187,3001286億8570万-4.85%70.430.56
02/221,9951,9981,9691,986-1.34%215,5001302億5983万-3.92%71.30.57
02/212,0102,0282,0052,013-0.89%99,7001320億3074万-2.89%72.270.57
02/182,0352,0482,0282,031-0.93%104,3001332億1134万-2.17%72.910.58
02/172,0902,0932,0422,050-1.91%134,3001344億5753万-1.39%73.590.58
02/162,0542,0932,0542,090+1.26%92,7001370億8109万+0.38%75.030.6
02/152,0582,0892,0492,064-0.15%161,0001353億7578万-0.86%74.10.59
02/142,0702,0782,0402,067-0.91%187,6001355億7254万-0.82%74.20.59
02/102,0902,1062,0762,086-0.29%150,1001368億1874万+0.05%74.890.59
02/092,1022,1132,0832,092-0.33%96,0001372億1227万+0.14%75.10.6
02/082,0542,1042,0542,099+2.19%160,6001376億7139万+0.33%75.350.6
02/072,0572,0652,0312,054-1.2%190,2001347億1989万-1.86%73.740.59
02/042,0602,0942,0532,079+0.39%166,5001363億5961万-0.86%74.640.59
02/032,0562,0862,0532,071+0.73%151,3001358億3490万-1.33%74.350.59
02/022,0022,0661,9972,056+3.01%217,1001348億5107万-2.1%73.810.59
02/012,0512,0771,9851,996-4.86%367,2001309億1572万-5.09%71.660.57
01/312,0702,1072,0702,098+1.35%113,6001376億581万-0.52%75.320.6
01/282,0502,0902,0502,070+1.72%145,3001357億6931万-1.9%74.310.59
01/272,0792,0822,0232,035-2.16%184,8001334億7370万-3.69%73.060.58
01/262,1152,1202,0802,080-1.79%101,6001364億2520万-1.75%74.670.59
01/252,1302,1302,1012,118-0.09%128,6001389億1759万-0.09%76.040.6
01/242,0902,1292,0882,120+1.05%124,0001390億4876万-0.05%76.110.6
01/212,0622,1012,0592,098+1.21%108,7001376億581万-0.99%75.320.6
01/202,0542,0972,0542,073+0.93%110,3001359億6608万-2.17%74.420.59
01/192,0942,1012,0472,054-2.38%157,3001347億1989万-3.11%73.740.59
01/182,1182,1322,0962,104-0.61%91,4001379億9934万-0.89%75.530.6
01/172,1102,1232,1082,117+0.33%65,8001388億5200万-0.38%760.6
01/142,0992,1162,0822,110+0.52%134,1001383億9287万-0.75%75.750.6
01/132,1112,1122,0982,099-0.62%108,0001376億7139万-1.36%75.350.6
01/122,1072,1302,1072,112+0.43%127,5001385億2405万-0.71%75.820.6
01/112,1022,1202,0662,103+0.05%119,7001379億3375万-1.13%75.50.6
01/072,1202,1352,0882,102-0.14%168,9001378億6816万-1.04%75.460.6
01/062,1592,1712,1052,105-3.57%179,4001380億6493万-0.75%75.570.6
01/052,1742,1912,1602,183+1.21%128,0001431億8087万+3.12%78.370.62
01/042,1402,1602,1272,157+1.03%120,1001414億7556万+2.23%77.440.62
2021
12/302,1532,1632,1352,135-0.93%52,6001400億3260万+1.43%76.650.61
12/292,1262,1572,1252,155+1.32%59,2001413億4438万+2.42%77.360.61
12/282,1002,1272,0972,127+1.24%73,2001395億789万+1.24%76.360.61
12/272,1012,1092,0842,101-1.18%83,7001378億257万0%75.420.6
12/242,1382,1402,1182,126-0.42%77,0001394億4230万+1.09%76.320.61
12/232,1482,1502,1182,135-0.19%112,3001400億3260万+1.47%76.650.61
12/222,1472,1612,1362,139-0.23%102,0001402億9496万+1.57%76.790.61
12/212,1452,1522,1082,144+0.94%128,0001406億2290万+1.66%76.970.61
12/202,1442,1592,1202,124-1.21%174,6001393億1112万+0.66%76.250.61
12/172,1552,1742,1372,150+0.42%194,9001410億1644万+1.7%77.180.61
12/162,1172,1502,1152,141+2.39%165,0001404億2613万+1.18%76.860.61
12/152,1092,1252,0902,091-0.29%108,8001371億4668万-1.23%75.070.6