株価チャート

2021/12/27~2022/05/27

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
05/271,1381,1381,1101,117-1.15%3,500248億8082万-3.04%11.740.46
05/261,1331,1331,1271,130+0.27%1,800251億7039万-2.08%11.880.46
05/251,1331,1331,1051,127+0.45%9,000251億357万-2.42%11.850.46
05/241,1161,1241,1051,122+0.63%6,300249億9219万-3.03%11.790.46
05/231,1261,1271,1141,115-0.8%5,200248億3627万-3.8%11.720.46
05/201,1241,1271,1221,1240%2,200250億3674万-3.19%11.810.46
05/191,1321,1511,1231,124-0.71%3,200250億3674万-3.35%11.810.46
05/181,1381,1401,1321,132-0.53%1,700252億1494万-2.83%11.90.47
05/171,1431,1431,1311,138+0.18%2,700253億4859万-2.57%11.960.47
05/161,1701,1731,1351,136-2.91%3,300253億404万-2.99%11.940.47
05/131,1701,1711,1591,170+0.34%1,600260億6138万-0.34%12.30.48
05/121,1631,1711,1601,1660%3,600259億7228万-0.93%12.260.48
05/111,1751,1751,1651,166-0.77%2,000259億7228万-1.1%12.260.48
05/101,1651,1751,1651,175+0.86%1,300261億7275万-0.59%12.350.48
05/091,1651,1701,1641,1650%15,800259億5001万-1.6%12.250.48
05/061,1651,1841,1651,165+0.26%5,200259億5001万-2.02%12.250.48
05/021,1671,1711,1621,162-0.17%4,500258億8318万-2.68%12.210.48
04/281,1611,1781,1611,1640%2,700259億2773万-2.84%12.240.48
04/271,1701,1701,1621,164-1.02%2,800259億2773万-3.16%12.240.48
04/261,1871,1871,1701,1760%2,200261億9503万-2.49%12.360.48
04/251,1971,1971,1681,176-0.51%5,600261億9503万-2.65%12.360.48
04/221,1851,1851,1621,182-0.25%3,800263億2868万-2.48%12.420.49
04/211,1681,1851,1681,185+1.98%2,900263億9550万-2.47%12.460.49
04/201,1611,1731,1601,162-0.09%4,200258億8318万-4.6%12.210.48
04/191,1641,1661,1571,163-0.09%5,300259億546万-4.75%12.220.48
04/181,1631,1851,1561,164+0.09%5,200259億2773万-4.9%12.240.48
04/151,1601,1721,1601,163-0.17%4,900259億546万-5.22%12.220.48
04/141,1901,1901,1611,165-1.35%5,100259億5001万-5.21%12.250.48
04/131,1621,1891,1561,181+2.07%4,500263億640万-4.06%12.410.49
04/121,1761,1961,1571,157-1.62%6,000257億7181万-6.16%12.160.48
04/111,1901,1901,1751,176-0.59%5,800261億9503万-4.85%12.360.48
04/081,2001,2081,1811,183-1.42%3,100263億5095万-4.6%12.430.49
04/071,2131,2221,2001,200-1.07%4,000267億2962万-3.46%12.610.49
04/061,2181,2321,2131,213-0.41%3,800270億1919万-2.65%12.750.5
04/051,2221,2321,2181,218-0.41%2,600271億3056万-2.48%12.80.5
04/041,2301,2301,2231,223-0.57%1,500272億4194万-2.32%12.860.5
04/011,2301,2341,2301,2300%1,400273億9786万-1.99%12.930.51
03/311,2411,2411,2141,230-0.89%3,500273億9786万-2.15%9.680.52
03/301,2611,2691,2411,241-3.35%4,800276億4288万-1.35%9.830.53
03/291,2771,2841,2761,284+0.55%18,900286億69万+1.99%10.170.55
03/281,2691,2801,2621,277+0.47%9,900284億4477万+1.43%10.110.54
03/251,2731,2741,2621,271-0.16%6,800283億1112万+0.95%10.070.54
03/241,2491,2731,2491,273+1.84%3,500283億5567万+1.03%10.080.54
03/231,2371,2661,2371,250+1.05%6,300278億4336万-0.87%9.90.53
03/221,2711,2761,2251,237-2.29%9,100275億5378万-2.06%9.80.53
03/181,2611,2701,2611,266-0.31%2,700281億9975万0%10.030.54
03/171,2511,2701,2471,270+1.84%4,900282億8885万+0.24%10.060.54
03/161,2431,2551,2431,247+0.32%2,600277億7653万-1.66%9.880.53
03/151,2451,2481,2421,243-0.16%1,600276億8743万-2.2%9.850.53
03/141,2201,2451,2201,245+1.72%3,100277億3198万-2.2%9.860.53
03/111,2221,2441,2221,224+0.08%1,700272億6421万-4%9.690.52
03/101,2141,2461,2081,223+1.24%3,800272億4194万-4.3%9.690.52
03/091,2221,2221,1801,208-1.39%7,000269億782万-5.7%9.570.51
03/081,2261,2581,2101,225-0.65%5,600272億8649万-4.67%9.70.52
03/071,2671,2671,2291,233-4.12%7,200274億6469万-4.27%9.770.52
03/041,2711,2861,2701,286+1.26%2,700286億4524万-0.31%10.190.55
03/031,2911,2911,2661,2700%6,500282億8885万-1.55%10.060.54
03/021,2811,3001,2701,270-1.4%1,800282億8885万-1.63%10.060.54
03/011,3001,3011,2881,288-0.77%2,000286億8979万-0.23%10.20.55
02/281,2991,3001,2851,298+1.01%7,800289億1254万+0.62%10.280.55
02/251,2961,2961,2721,285+1.1%6,500286億2297万-0.39%10.180.55
02/241,2711,2791,2711,271+0.08%3,100283億1112万-1.47%10.070.54
02/221,2701,2791,2701,2700%2,300282億8885万-1.7%10.060.54
02/211,2781,2841,2701,270-0.63%2,400282億8885万-1.85%10.060.54
02/181,2781,2821,2711,278+0.08%2,800284億6705万-1.39%10.120.54
02/171,2911,2921,2771,277-1.08%4,900284億4477万-1.69%10.110.54
02/161,2901,2961,2901,291+0.08%1,700287億5662万-0.77%10.230.55
02/151,3051,3051,2901,290-1.15%3,100287億3434万-1%10.220.55
02/141,3001,3051,2871,305-0.15%2,200290億6846万0%10.340.55
02/101,3041,3081,3001,307+0.54%1,200291億1301万0%10.350.56
02/091,2911,3081,2751,3000%10,600289億5709万-0.61%10.30.55
02/081,3131,3131,2931,300-1.07%2,500289億5709万-0.76%10.30.55
02/071,3001,3141,3001,314+0.92%3,500292億6894万+0.15%10.410.56
02/041,2841,3021,2841,302+0.46%700290億164万-0.84%10.310.55
02/031,2981,3001,2891,296-0.08%1,300288億6799万-1.37%10.270.55
02/021,2891,2991,2891,297+0.86%400288億9027万-1.37%10.270.55
02/011,3071,3071,2821,286-1.91%1,500286億4524万-2.28%10.190.55
01/311,3091,3201,3001,311+0.85%6,200292億211万-0.46%10.380.56
01/281,3001,3001,2901,300+1.48%3,000289億5709万-1.22%10.30.55
01/271,2941,3001,2811,281-1.84%2,000285億3387万-2.66%10.150.54
01/261,3071,3071,2931,305+2.11%2,300290億6846万-0.91%10.340.55
01/251,3291,3301,2781,278+0.95%25,400284億6705万-2.96%10.120.54
01/241,2811,2811,2621,266-1.17%2,200281億9975万-3.87%10.030.54
01/211,2891,2971,2801,281-0.62%1,900285億3387万-2.88%10.150.54
01/201,2891,2901,2891,2890%500287億1207万-2.35%10.210.55
01/191,3031,3191,2881,289-1.23%3,300287億1207万-2.35%10.210.55
01/181,3211,3211,3021,305-1.88%4,400290億6846万-1.14%10.340.55
01/171,3291,3311,3281,330+0.38%1,200296億2533万+0.76%10.530.56
01/141,3271,3321,3251,325-0.97%2,500295億1396万+0.45%10.490.56
01/131,3461,3471,3381,338-0.59%2,500298億353万+1.52%10.60.57
01/121,3401,3501,3401,346+0.3%8,600299億8173万+2.28%10.660.57
01/111,3401,3441,3361,342+0.15%8,200298億9263万+2.21%10.630.57
01/071,3461,3461,3301,340-0.45%9,600298億4808万+2.29%10.610.57
01/061,3381,3461,3381,346+0.15%6,900299億8173万+3.06%10.660.57
01/051,3471,3531,3371,344-0.22%7,200299億3718万+3.15%10.650.57
01/041,3541,3541,3381,347+0.67%9,300300億400万+3.7%10.670.57
2021
12/301,3251,3461,3251,338+0.3%11,100298億353万+3.24%10.60.57
12/291,3291,3341,3271,334+0.68%4,500297億1443万+3.17%10.570.57
12/281,3281,3291,3071,325-0.08%8,300295億1396万+2.71%10.490.56
12/271,3211,3301,3081,326+0.38%14,800295億3623万+2.95%10.50.56