株価チャート

2021/10/05~2022/06/01

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
06/012,1162,1472,1162,143-0.33%1,20037億6825万-0.83%5.80.3
05/312,1572,1572,1502,150-0.32%30037億8056万-0.56%5.820.3
05/302,1512,1602,1512,157-1.28%70037億9286万-0.32%5.840.3
05/272,1852,1852,1852,1850%10038億4210万+0.97%5.910.31
05/262,1772,1852,1772,185+0.64%40038億4210万+0.97%5.910.31
05/252,1722,1722,1712,171-0.09%30038億1748万+0.32%5.880.31
05/242,1732,1732,1732,1730%10038億2100万+0.46%5.880.31
05/232,1532,1732,1532,173+0.93%20038億2100万+0.6%5.880.31
05/202,1532,1532,1532,1530%10037億8583万-0.19%5.830.3
05/182,1542,1562,1532,153-1.6%50037億8583万-0.09%5.830.3
05/172,1902,1902,1882,188-0.09%20038億4737万+1.63%5.920.31
05/162,1882,1902,1872,190+0.09%60038億5089万+1.96%5.930.31
05/132,1532,1882,1532,188+1.63%50038億4737万+2.1%5.920.31
05/122,1862,1862,1532,153-1.51%30037億8583万+0.75%5.830.3
05/102,1862,1862,1862,186-0.55%10038億4386万+2.48%5.920.31
05/092,1322,1982,1322,198+3.1%90038億6496万+3.39%5.950.31
05/022,1322,1322,1322,1320%40037億4890万+0.66%5.770.3
04/282,1322,1322,1322,132-2.29%40037億4890万+0.85%5.770.3
04/272,1822,1822,1822,182-0.09%30038億3682万+3.46%5.910.31
04/262,1842,1842,1842,184+2.34%10038億4034万+3.85%5.910.31
04/252,1722,1932,1342,134+0.57%70037億5242万+1.62%5.780.3
04/222,1222,1222,1222,122+0.47%10037億3132万+1.1%5.740.3
04/142,1122,1122,1122,112-0.85%10037億1374万+0.67%5.720.3
04/122,1762,1772,1302,130-0.93%40037億4539万+1.67%5.770.3
04/112,1362,1502,1142,150-1.24%40037億8056万+2.72%5.820.3
04/082,1702,1772,1552,177-0.73%90038億2803万+4.11%5.890.31
04/072,1932,1932,1932,193+1.2%20038億5617万+4.98%5.940.31
04/062,1672,1672,1672,167-0.6%10038億1045万+4.03%5.870.3
04/052,1802,1802,1802,1800%10038億3331万+4.91%5.90.31
04/042,1062,1802,1062,180+1.4%40038億3331万+5.21%5.90.31
03/312,1372,1502,1372,150+2.38%60037億8056万+4.02%5.820.3
03/302,1002,1002,1002,1000%20036億9264万+1.84%5.680.3
03/292,1002,1002,1002,1000%30036億9264万+1.94%5.680.3
03/282,0902,1002,0492,100+0.24%1,10036億9264万+2.09%5.680.3
03/252,0942,0952,0942,095+1.9%50036億8384万+2%5.670.29
03/232,0502,0562,0502,056-0.44%70036億1527万+0.19%5.560.29
03/222,0652,0652,0552,065+0.49%80036億3109万+0.73%5.590.29
03/162,0472,0552,0472,055+0.54%40036億1351万+0.34%5.560.29
03/152,0442,0442,0422,044+1.69%30035億9416万-0.2%5.530.29
03/112,0102,0102,0102,0100%10035億3438万-1.81%5.440.28
03/102,0102,0102,0102,0100%20035億3438万-1.86%5.440.28
03/092,0102,0102,0102,010-0.05%10035億3438万-1.9%5.440.28
03/082,0212,0212,0112,011-1.9%2,20035億3614万-1.95%5.440.28
03/072,0512,0512,0502,050-2.33%30036億472万-0.05%5.550.29
03/042,0992,0992,0992,0990%20036億9088万+2.34%5.680.3
02/282,1412,1412,0992,099+0.05%30036億9088万+2.44%5.680.3
02/252,0982,0982,0982,098+2.29%30036億8912万+2.54%5.680.3
02/222,0512,0512,0512,051-1.39%20036億647万+0.44%5.550.29
02/182,0902,0902,0802,080-0.53%20036億5747万+1.91%5.630.29
02/172,0912,0912,0912,091-2.24%10036億7681万+2.5%5.660.29
02/092,0452,1392,0452,139+4.6%50037億6121万+4.8%5.790.3
02/082,0452,0452,0452,045+0.64%10035億9592万+0.15%5.540.29
02/042,0322,0322,0322,032+0.1%20035億7306万-0.64%5.50.29
02/032,0802,0802,0302,030-0.88%30035億6955万-0.98%5.490.29
02/022,0592,0702,0482,048+0.64%40036億120万-0.24%5.540.29
02/012,0082,0352,0082,035-0.05%40035億7834万-0.97%5.510.29
01/312,0342,0362,0342,036+0.1%40035億8010万-1.12%5.510.29
01/272,0702,0702,0342,034+0.39%50035億7658万-1.5%5.510.29
01/262,0322,0322,0262,026-1.17%30035億6251万-2.17%5.480.29
01/252,0992,0992,0502,050+2.5%80036億472万-1.2%5.550.29
01/192,0162,0162,0002,000-0.99%1,00035億1680万-3.8%5.410.28
01/182,0202,0202,0202,020-1.66%20035億5196万-3.07%5.470.28
01/122,0552,0552,0542,054+1.23%20036億1175万-1.68%5.560.29
01/072,0292,0292,0292,0290%20035億6779万-3.1%5.490.29
01/062,0752,0752,0292,029-0.54%20035億6779万-3.38%5.490.29
01/052,0402,0402,0402,040-0.05%10035億8713万-3.18%5.520.29
01/042,0412,0412,0412,041+1.24%20035億8889万-3.36%5.520.29
2021
12/282,0472,0472,0112,016-2.14%60035億4493万-4.82%5.460.28
12/272,1292,1292,0512,060+0.39%55,70036億2230万-3.01%5.580.29
12/242,0202,0522,0062,052+1.58%40036億823万-3.66%5.550.29
12/232,0012,0202,0012,020+0.95%30035億5196万-5.34%5.470.28
12/222,0012,0012,0012,001-0.94%10035億1855万-6.5%5.420.28
12/212,0502,0502,0202,020-1.46%90035億5196万-5.87%5.470.28
12/202,1302,1301,9972,050-3.76%5,50036億472万-4.7%5.550.29
12/172,1302,1302,1302,130-0.51%30037億4539万-1.16%5.770.3
12/162,1412,1412,1412,1410%50037億6473万-0.79%5.790.3
12/062,1412,1412,1412,1410%10037億6473万-0.97%5.790.3
12/032,0912,1412,0912,141+1.9%30037億6473万-1.11%5.790.3
12/012,1012,1012,1012,1010%1,10036億9439万-3.14%5.690.3
11/292,1012,1012,1012,101-2.05%20036億9439万-3.4%5.690.3
11/262,1982,1982,1452,145-1.2%30037億7176万-1.61%5.810.3
11/252,2042,2042,1372,171-0.78%70038億1748万-0.6%5.880.31
11/222,1402,1962,1372,188+2.24%1,00038億4737万+0.05%5.920.31
11/192,1402,1402,1402,140-0.14%10037億6297万-2.15%5.790.3
11/082,1122,1432,1122,143+0.7%20037億6825万-2.19%5.80.3
11/042,1102,1282,1102,128-1.16%30037億4187万-3.05%5.760.3
11/022,1512,1532,1512,153-1.15%30037億8583万-2.05%5.830.3
10/292,1782,1782,1782,178-0.18%20038億2979万-0.91%5.90.31
10/262,1822,1822,1822,1820%10038億3682万-0.77%5.910.31
10/252,2072,2072,1572,182-0.14%1,10038億3682万-0.82%5.910.31
10/222,1852,1852,1852,185+0.64%10038億4210万-0.73%5.910.31
10/202,1712,1712,1712,171-0.5%10038億1748万-1.41%5.880.31
10/182,1822,1822,1822,182-0.77%10038億3682万-0.95%5.910.31
10/142,2282,2282,1972,199+1.9%40038億6672万-0.18%5.950.31
10/132,1582,1582,1582,158-0.09%20037億9462万-1.91%5.840.3
10/122,1652,1682,1602,160+0.28%90037億9814万-1.82%5.850.3
10/082,1542,1542,1542,1540%20037億8759万-2.14%5.830.3
10/072,1542,1542,1542,1540%10037億8759万-2.18%5.830.3
10/062,1432,1542,1022,154-1.78%60037億8759万-2.27%5.830.3
10/052,1872,1932,1872,193-1.97%20038億5617万-0.59%5.940.31