株価チャート

2021/12/08~2022/05/10

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
05/10738742714734-2%310,300153億9431万-8.14%21.282.8
05/09780793748749-3.35%432,100157億891万-6.72%21.722.86
05/06780780766775-0.26%106,400162億5421万-3.49%22.472.96
05/02783793774777+1.17%117,100162億9616万-3.24%22.532.97
04/28753768750768+1.86%86,000161億740万-4.36%22.272.93
04/27760764748754-2.58%137,900158億1377万-6.1%21.862.88
04/26765776763774+1.84%75,400162億2276万-3.73%22.432.96
04/25761769758760-1.94%134,000159億2932万-5.47%22.022.9
04/22770776755775-0.51%147,700162億4372万-3.73%22.452.96
04/21792796772779-0.38%105,400163億2444万-3.11%22.572.97
04/20805805782782-1.88%106,400163億8731万-2.74%22.652.99
04/19795804789797+0.13%130,100167億164万-0.62%23.093.04
04/18829832785796-3.28%319,100166億8069万-0.5%23.063.04
04/15835846822823-2.95%222,100172億4649万+3%23.843.14
04/14875905831848-1.4%1,036,100177億7038万+6.4%24.573.24
04/13809876806860+6.7%533,800180億2185万+8.45%24.913.28
04/12810830802806-1.1%123,900168億9024万+2.15%23.353.08
04/11853853815815-4.12%134,800170億7884万+3.43%23.613.11
04/08847853836850+2.04%123,400178億1229万+7.87%24.623.25
04/07822836813833+0.12%103,900174億5604万+5.84%24.133.18
04/06842853829832-2%100,400174億3509万+5.58%24.13.18
04/05838850823849+2.91%117,500177億9134万+7.6%24.593.24
04/04815835807825+2.1%221,300172億8840万+4.43%23.93.15
04/01819819798808-0.86%183,800169億3215万+2.15%23.413.08
03/318088258078150%148,700170億7884万+2.9%23.613.11
03/30785817780815+5.84%184,600170億7884万+2.64%23.613.11
03/29768779763770+1.58%175,200161億3584万-3.51%22.312.94
03/28794794753758-3.07%272,000158億8437万-5.72%21.962.89
03/25779791776782+0.26%82,700163億8731万-3.46%22.652.99
03/24778784769780+0.91%113,600163億4540万-4.53%22.62.98
03/23772780771773+1.05%83,000161億9871万-6.08%22.392.95
03/22786786759765-2.05%131,400160億3068万-7.94%22.162.92
03/18785794781781+1.43%80,700163億6596万-6.91%22.622.98
03/17769783767770+1.99%136,300161億3545万-9.09%22.312.94
03/16760771751755+1.07%101,500158億2113万-11.7%21.872.88
03/15754755740747-0.8%101,600156億5349万-13.44%21.642.85
03/14758771753753-0.66%131,500157億7922万-13.65%21.812.87
03/11776779751758-2.45%119,700158億8399万-13.96%21.962.89
03/10777786771777+3.05%100,500162億8214万-12.7%22.512.97
03/09761769750754-0.79%153,100158億17万-15.94%21.842.88
03/08758819758760-1.43%290,000159億2590万-16.02%22.022.9
03/07800800757771-5.05%272,400161億5641万-15.46%22.332.94
03/04838840802812-3.22%210,800170億1557万-11.64%23.523.1
03/03859865839839-1.41%99,400175億8136万-9.3%24.33.2
03/02859861843851-2.07%137,000178億3282万-8.59%24.653.25
03/01883883869869+1.05%119,700182億1001万-7.36%25.173.32
02/28843862840860+0.82%97,900180億2142万-8.99%24.913.28
02/25842855834853+3.77%174,400178億7473万-10.49%24.713.26
02/24882882816822-6.8%358,000172億2512万-14.55%23.813.14
02/22908915882882-2.86%189,800184億8243万-9.35%25.553.37
02/21914914886908-0.98%224,900190億2726万-7.63%26.33.47
02/18906918900917+0.11%160,500192億1586万-7.56%26.563.5
02/17934939912916-2.76%136,400191億9491万-8.31%26.533.5
02/16947958927942-0.11%145,200197億3974万-6.55%27.293.6
02/15950995943943-1.98%188,700197億6069万-7.09%27.323.6
02/14963970931962-2.14%167,900201億5884万-5.87%27.873.67
02/10976992975983+0.92%111,300205億9890万-4.28%28.483.75
02/09968979954974+1.46%70,000204億1030万-5.62%28.213.72
02/08960972956960+0.42%84,200201億1693万-7.6%27.813.67
02/07973980954956-1.54%78,000200億3311万-8.78%27.693.65
02/04975983959971-1.42%124,400203億4744万-8.14%28.133.71
02/03980997969985-0.2%158,100206億4081万-7.51%28.533.76
02/02960993955987+3.24%122,900206億8272万-7.93%28.593.77
02/01960970934956+0.53%128,800200億3311万-11.4%27.693.65
01/31945960933951+0.96%136,200199億2834万-12.75%27.553.63
01/28928949921942+1.62%141,700197億3974万-13.89%27.293.6
01/27985985922927-5.21%313,600194億2541万-15.5%26.853.54
01/26979999970978-0.61%141,400204億9412万-10.68%28.333.73
01/251,0371,040981984-4.09%198,200206億1985万-9.81%28.53.76
01/241,0251,0321,0071,026-1.82%103,800214億9997万-5.7%29.723.92
01/211,0561,0641,0241,045-2.06%180,200218億9812万-3.42%30.273.99
01/201,0541,0831,0491,067+0.38%140,100223億5913万-0.84%30.914.07
01/191,0751,0801,0551,063-2.74%195,900222億7531万-0.56%30.794.06
01/181,1301,1431,0861,093-4.21%183,500229億397万+2.92%31.664.17
01/171,1231,1651,1211,141+1.6%166,200239億981万+8.15%33.054.36
01/141,1111,1281,0921,123+0.99%150,400235億3262万+7.36%32.534.29
01/131,1101,1271,1071,112-0.8%97,200233億211万+7.34%32.214.25
01/121,1341,1371,1061,121-0.36%125,800234億9071万+9.15%32.474.28
01/111,0861,1351,0851,125+1.44%263,500235億7453万+10.51%32.594.3
01/071,0801,1101,0731,109+2.31%189,400232億3925万+10.02%32.134.23
01/061,0851,1111,0681,084-2.17%248,500227億1537万+8.4%31.44.14
01/051,1521,1551,0831,108-4.81%336,100232億1829万+11.69%32.14.23
01/041,1871,1881,1541,164-0.85%157,700243億9178万+18.29%33.724.44
2021
12/301,1831,1921,1541,174-1.18%258,600246億133万+20.41%32.555.15
12/291,1631,1921,1591,188+2.15%285,000248億9470万+23.11%32.945.21
12/281,1961,1991,1381,163-0.43%409,700243億7083万+21.53%32.255.1
12/271,1771,2021,1161,168+0.95%603,500244億7560万+23.08%32.385.12
12/241,1611,2081,1501,157-6.99%1,005,800242億4509万+22.95%32.085.08
12/231,0401,3491,0331,244+18.59%4,825,900260億6819万+33.05%34.495.46
12/221,0701,0971,0011,049+3.15%1,798,100219億8194万+13.41%29.084.6
12/211,0171,0171,0171,017+17.3%32,600213億1137万+10.18%28.24.46
12/20881889864867-1.48%137,700181億6810万-6.07%24.043.8
12/17896900875880-2.44%145,200184億4052万-5.17%24.43.86
12/16896908891902+0.89%68,400189億153万-3.22%25.013.96
12/15881895879894+1.36%89,900187億3389万-4.39%24.793.92
12/14892896873882-0.34%73,800184億8243万-5.97%24.453.87
12/13905908881885-2.21%173,100185億4530万-5.95%24.543.88
12/10910917900905-0.98%116,600189億6440万-4.23%25.093.97
12/09910914902914+0.66%136,200191億5299万-3.59%25.344.01
12/08895912886908+3.06%68,500190億2726万-4.52%25.183.98