株価チャート

2022/01/20~2022/06/17

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
20234/1, 株式分割 1→2
2022
06/171,8851,9831,8781,893-3.2%90,000151億4643万-15.02%20.892.69
06/162,0632,0731,9551,955-1.88%30,600156億4664万-12.8%21.582.78
06/152,0902,1181,9931,993-3.98%62,200159億4677万-11.41%21.992.84
06/141,9732,0781,9502,075+3.36%56,800166億705万-8.27%22.92.95
06/132,0452,0502,0052,008-3.95%38,200160億6682万-11.41%22.162.86
06/102,1302,1552,0832,090-4.46%30,400167億2710万-8.05%23.072.97
06/092,1632,2032,1302,188+1.16%42,400175億743万-4.06%24.143.11
06/082,1702,2052,1632,163-0.12%26,600173億735万-5.49%23.873.08
06/072,2702,2702,1632,165-4.63%36,800173億2736万-5.29%23.893.08
06/062,2802,3052,2402,270-0.66%29,000181億6771万0%25.053.23
06/032,2532,3032,2402,285+2.01%33,600182億8776万+1.56%25.223.25
06/022,2682,2682,2002,240-1.86%42,200179億2761万+0.58%24.723.19
06/012,3152,3252,2602,283-1.93%39,600182億6776万+3.51%25.193.25
05/312,2952,3602,2802,328+0.11%48,000186億2791万+6.67%25.693.31
05/302,2152,3302,2082,325+6.29%65,200186億790万+7.59%25.663.31
05/272,3152,3152,1832,188-3.21%65,200175億743万+2.12%24.143.11
05/262,2382,3132,2352,260-0.22%55,400180億8768万+6.05%24.943.22
05/252,3652,3782,2432,265-5.13%79,200181億2770万+6.84%253.22
05/242,4152,4352,3132,388-2.55%106,400191億811万+13.21%26.353.4
05/232,4952,5602,4152,450+1.77%149,400195億6619万+17%26.983.48
05/202,4332,4802,3682,408+0.42%48,800192億2677万+16.3%26.513.42
05/192,3602,4902,3602,398-2.74%75,400191億4691万+17.01%26.43.4
05/182,3752,5202,3502,465+6.71%130,600196億8598万+21.49%27.153.5
05/172,2552,3382,1932,310+0.87%63,600184億4812万+15.21%25.443.28
05/162,3282,3402,2502,290+1.44%42,200182億8839万+15.02%25.223.25
05/132,2052,2932,2052,258+5.49%76,800180億2884万+14.07%24.863.21
05/122,2852,2852,1102,140-7.36%84,000170億9046万+8.91%23.573.04
05/112,1652,3732,1652,310+6.21%130,000184億4812万+18.34%25.443.28
05/102,1182,1752,0452,1750%73,400173億6998万+12.4%23.953.09
05/092,2152,2602,1202,175-4.81%112,000173億6998万+12.93%23.953.09
05/062,3032,4152,2082,285-3.69%163,200182億4846万+20.01%25.163.24
05/022,0502,4482,0102,373+11.91%542,000189億4725万+26.4%26.133.37
04/282,1002,1202,0752,120+19.77%151,000169億3074万+14.47%23.353.01
04/271,7181,8131,6931,770-0.28%69,600141億3557万-3.7%19.492.51
04/261,7801,7831,6931,775+3.8%35,200141億7550万-3.32%19.552.52
04/251,6251,7451,6231,710+1.48%35,800136億5640万-6.46%18.832.43
04/221,6601,6881,6281,685-1.17%33,600134億5674万-7.52%18.562.39
04/211,7501,7651,6831,705-4.75%64,600136億1647万-6.11%18.782.42
04/201,9001,9201,7851,790-4.02%47,000142億9529万-0.94%19.712.54
04/191,8831,9031,8201,865-2.74%45,600148億9426万+3.78%20.542.65
04/181,9501,9501,8831,918-2.29%35,000153億1353万+7.54%21.122.72
04/151,9302,0181,9031,963-1.38%57,800156億7291万+11%21.612.79
04/142,0502,0851,9401,990-2.09%76,200158億9253万+13.65%21.922.83
04/131,8882,0631,8632,033+11.07%149,800162億3195万+17.96%22.382.89
04/121,8701,9551,8301,830-3.17%71,600146億1474万+7.84%20.152.6
04/111,9431,9851,8901,890-0.26%69,200150億9391万+12.5%20.812.68
04/081,9101,9431,8381,895+1.07%60,000151億3384万+14.23%20.872.69
04/071,9101,9951,8351,875-4.58%95,600149億7412万+14.4%20.652.66
04/061,9532,0101,9051,965-0.88%91,600156億9288万+21.15%21.642.79
04/051,9652,0551,9281,983+4.48%174,400158億3264万+23.67%21.832.82
04/041,8501,9031,8451,898+3.41%55,200151億5381万+20.32%20.92.69
04/011,8481,8481,7981,835-2.52%66,200146億5467万+18.16%20.212.61
03/311,9381,9501,8051,883-2.59%153,400150億3402万+23.44%28.353.09
03/301,6981,9801,6981,933+18.2%305,800154億3333万+29.18%29.13.17
03/291,6551,6901,6301,635+0.93%33,800130億5743万+11.22%24.622.68
03/281,7081,7231,6001,620-6.09%84,000129億3764万+11.26%24.42.66
03/251,7901,8131,6901,725-2.82%100,600137億7619万+19.63%25.982.83
03/241,7001,8001,6681,775+3.5%69,000141億7550万+24.82%26.732.91
03/231,6001,7381,6001,715+8.2%103,400136億9633万+22.68%25.832.81
03/221,6001,6181,5451,585+1.77%42,400126億5812万+15.11%23.872.6
03/181,5301,5751,5301,558+1.8%40,200124億3850万+13.94%23.462.55
03/171,4941,5301,4611,530+2.44%39,600122億1888万+12.75%23.042.51
03/161,5381,5851,4531,494-2.7%70,200119億2738万+10.96%22.492.45
03/151,4771,5401,4581,535+0.49%66,800122億5881万+14.81%23.122.52
03/141,6081,6901,5281,528-0.65%179,400121億9892万+14.94%232.5
03/111,5701,6231,4801,5380%309,600122億7878万+16.48%23.162.52
03/101,3851,5381,3711,538+19.42%144,400122億7878万+17.19%23.162.52
03/091,3511,3621,2881,288-5.92%65,800102億8223万-0.96%19.392.11
03/081,4281,4501,3321,369-4.03%78,800109億2911万+5.51%20.612.24
03/071,3281,4881,3141,426+5.4%121,800113億8832万+10.71%21.482.34
03/041,3841,3881,3281,353-3.94%44,600108億532万+6.12%20.382.22
03/031,5001,5001,3811,409-2.73%80,400112億4856万+10.82%21.212.31
03/021,4561,4951,4091,448-1.56%102,200115億6401万+14.47%21.812.37
03/011,4071,4971,4011,471+9.57%91,200117億4770万+16.84%22.152.41
02/281,3101,3451,3031,343+4.47%37,200107億2147万+7.49%20.222.2
02/251,2001,2951,1971,285+11.79%100,200102億6226万+3.38%19.352.11
02/241,1891,1891,1181,150-1.25%41,00091億8013万-7.52%17.311.88
02/221,2131,2401,1621,164-8.2%49,80092億9593万-7.1%17.531.91
02/211,2501,2701,2131,268-0.78%25,400101億2650万+0.48%19.12.08
02/181,2581,2791,2431,278-1.05%18,600102億636万+0.71%19.252.09
02/171,2491,2971,2331,292+6.82%56,200103億1417万+1.21%19.452.12
02/161,2371,2371,1811,209+3.16%26,20096億5531万-5.84%18.211.98
02/151,2101,2291,1511,172-2.94%28,80093億5982万-9.43%17.651.92
02/141,2421,2471,1921,208-8.31%44,00096億4333万-7.47%18.191.98
02/101,3301,3571,3141,317-0.79%22,200105億1782万+0.15%19.832.16
02/091,2741,3441,2541,328+6.12%37,000106億168万+0.49%19.992.18
02/081,2521,2801,2251,251-0.83%22,60099億9073万-6.01%18.842.05
02/071,3551,3551,2471,262-5.51%29,200100億7459万-6.14%192.07
02/041,2761,3351,2531,335+2.61%33,200106億6157万-1.69%20.112.19
02/031,3101,3301,2841,301-2.55%31,600103億9004万-4.97%19.592.13
02/021,2901,3621,2801,335+6.42%71,000106億6157万-2.98%20.112.19
02/011,2351,2891,2151,255+4.59%56,200100億1868万-9.29%18.892.06
01/311,1411,2041,1261,200+5.73%32,60095億7944万-14.08%18.061.97
01/281,1411,1601,0781,135+1.07%37,20090億6034万-19.77%17.091.86
01/271,2451,2451,1111,123-9.98%72,20089億6450万-21.61%16.911.84
01/261,2041,2751,1761,247+0.48%99,20099億5879万-14%18.782.04
01/251,2891,2961,2071,241-4.9%105,40099億1087万-15.17%18.692.03
01/241,2051,3061,1851,305+6.1%104,400104億2199万-11.76%19.652.14
01/211,1861,2301,1601,230+2.5%80,80098億2302万-17.56%18.522.02
01/201,1861,2221,1431,200-4.84%184,20095億8344万-20.48%18.071.97