株価チャート

2021/12/06～2022/05/23

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
05/232,4422,4902,4402,490+1.59%1,40036億6030万+2.68%-0.64
05/202,4642,4652,4292,451+0.08%50036億297万+1.2%-0.63
05/192,4402,4532,4402,449-1.65%40036億3万+1.28%-0.63
05/182,4252,4902,4252,490+1.67%1,70036億6030万+3.06%-0.64
05/172,4302,4492,4302,449+0.62%30036億3万+1.49%-0.63
05/162,4312,4392,4292,434-0.04%60035億7798万+0.95%-0.62
05/132,4112,4572,4112,435-0.25%70035億7945万+1.08%-0.62
05/122,4122,4422,4122,441-0.37%30035億8827万+1.37%-0.62
05/102,4502,4502,4502,450-0.77%10036億150万+1.83%-0.63
05/092,4372,4692,4372,469-0.12%50036億2943万+2.75%-0.63
04/282,4922,4922,4422,472-0.08%40036億3384万+3.04%-0.63
04/272,4492,4742,4202,474-1%1,00036億3678万+3.3%-0.63
04/262,3512,5022,3492,499+4.65%7,10036億7353万+4.6%-0.64
04/252,3842,3882,3632,388+0.13%1,10035億1036万+0.21%-0.61
04/222,3842,3852,3462,385-0.04%1,30035億595万+0.17%-0.61
04/212,3852,3862,3812,3860%40035億742万+0.29%-0.61
04/202,3752,3862,3752,386+0.46%70035億742万+0.38%-0.61
04/192,3332,3752,3332,375-0.34%3,40034億9125万0%-0.61
04/182,3002,3892,2982,383+0.38%1,70035億301万+0.38%-0.61
04/132,3732,3742,3322,374+0.04%60034億8978万+0.08%-0.61
04/122,3552,3752,3492,373-0.84%80034億8831万+0.08%-0.61
04/082,3572,3932,3492,393-0.17%80035億1771万+1.01%-0.61
04/072,3972,3972,3972,397+0.13%50035億2359万+1.27%-0.61
04/062,3572,3992,3572,394-0.13%1,10035億1918万+1.23%-0.61
04/052,3992,3992,3562,397-0.08%50035億2359万+1.35%-0.61
04/042,3192,3992,3192,399+1.39%50035億2653万+1.52%-0.61
04/012,3842,3842,3492,366-1.42%80034億7802万+0.17%-0.6
03/312,3992,4012,3692,400-0.08%2,00035億2800万+1.65%-0.52
03/302,4002,4192,3602,402+0.08%2,50035億3094万+1.78%-0.52
03/292,3802,4002,3802,400+0.25%1,10035億2800万+1.87%-0.52
03/282,3942,3942,3942,3940%40035億1918万+1.74%-0.52
03/252,3942,3942,3942,394-0.04%60035億1918万+1.92%-0.52
03/242,3682,3952,3682,395+1.1%70035億2065万+2.09%-0.52
03/232,3962,3962,3462,369-0.25%1,20034億8243万+1.07%-0.51
03/222,3742,3752,2492,3750%2,20034億9125万+1.41%-0.51
03/182,3442,3892,3442,375+2.41%90034億9125万+1.45%-0.51
03/172,3492,3492,3192,319-1.28%70034億893万-0.9%-0.5
03/162,3452,3602,3452,349+0.21%1,80034億5303万+0.38%-0.51
03/152,3212,3442,3192,344+0.17%40034億4568万+0.34%-0.51
03/142,3352,3402,3312,340+0.04%30034億3980万+0.21%-0.51
03/112,2902,3392,2902,339+0.39%40034億3833万+0.21%-0.51
03/102,3432,3432,2812,330-0.6%90034億2510万-0.21%-0.5
03/092,3402,3492,3182,344+0.17%1,40034億4568万+0.39%-0.51
03/082,2892,3402,2702,340+0.04%1,50034億3980万+0.26%-0.51
03/072,2842,3442,2842,339+0.21%2,40034億3833万+0.21%-0.51
03/042,2982,3502,2982,334-0.6%5,00034億3098万-0.04%-0.5
03/032,3102,3482,2602,348-0.09%1,00034億5156万+0.51%-0.51
03/012,3502,3502,3502,350-1.67%10034億5450万+0.6%-0.51
02/282,3712,3902,3592,390+2.49%1,10035億1330万+2.27%-0.52
02/252,3422,3542,2992,332-2.51%1,80034億2804万-0.13%-0.5
02/242,3922,3922,3922,392+2.13%10035億1624万+2.4%-0.52
02/222,3642,3642,3062,342-1.18%1,60034億4274万+0.3%-0.51
02/212,3002,4102,3002,370+3%3,60034億8390万+1.5%-0.51
02/182,3082,3082,1852,301-0.3%2,50033億8247万-1.33%-0.5
02/172,3052,3242,3002,308-0.43%2,00033億9276万-1.07%-0.5
02/162,3052,3182,2902,318-0.04%60034億746万-0.73%-0.5
02/152,2862,3202,2842,319-0.47%2,00034億893万-0.73%-0.5
02/142,3302,3302,3302,3300%10034億2510万-0.3%-0.5
02/102,3192,3312,2992,330-0.77%1,00034億2510万-0.34%-0.5
02/092,3502,3502,3482,348+0.56%20034億5156万+0.34%-0.51
02/082,3162,3352,3162,335+0.56%50034億3245万-0.3%-0.5
02/072,3162,3222,2652,322+2.47%1,00034億1334万-0.81%-0.5
02/042,3002,3002,2662,266-2.24%30033億3102万-3.25%-0.49
02/032,2732,3202,2312,318+0.22%1,30034億746万-1.11%-0.5
02/022,3182,3472,3002,313-1.53%1,10034億11万-1.36%-0.5
01/312,2752,3492,2752,349+1.03%90034億5303万+0.17%-0.51
01/282,3252,3252,3252,325-0.64%10034億1775万-0.85%-0.5
01/272,3432,3432,2792,340+0.13%1,00034億3980万-0.13%-0.51
01/262,2852,3372,2852,337-1.39%2,10034億3539万-0.26%-0.5
01/252,3422,3702,2962,370+0.89%1,70034億8390万+1.24%-0.51
01/242,3362,3502,3362,349-0.04%30034億5303万+0.38%-0.51
01/202,3102,3502,3102,350-0.76%70034億5450万+0.43%-0.51
01/192,3252,3682,3252,368+0.72%80034億8096万+1.33%-0.51
01/182,3512,3512,3512,3510%20034億5597万+0.64%-0.51
01/142,3212,3802,2902,351-0.84%1,40034億5597万+0.64%-0.51
01/122,3522,3712,3522,371+1.72%40034億8537万+1.41%-0.51
01/112,2892,3342,2792,331+1.26%80034億2657万-0.26%-0.5
01/072,3162,3162,3022,302-1.37%20033億8394万-1.37%-0.5
01/062,3232,3422,3032,334-0.68%80034億3098万0%-0.5
01/052,3252,3502,3002,350+0.43%1,80034億5450万+0.51%-0.51
01/042,3402,3402,3402,340-0.43%10034億3980万+0.34%-0.51
2021
12/302,2622,3612,2552,350-0.51%4,00034億5450万+1.03%-0.51
12/292,3742,3752,3622,362-0.51%90034億7214万+1.85%-0.51
12/282,3822,3882,3342,374-0.46%1,30034億8978万+2.9%-0.51
12/272,3102,3922,2622,385+2.45%2,80035億595万+3.88%-0.52
12/242,3372,3372,3002,3280%1,00034億2216万+1.97%-0.5
12/232,3052,3282,2802,328+0.34%3,60034億2216万+2.37%-0.5
12/222,3292,3342,2372,320-0.81%3,40034億1040万+2.43%-0.5
12/212,2982,3602,2582,339+0.78%3,30034億3833万+3.59%-0.51
12/202,2682,3392,2682,321-1.44%90034億1187万+3.25%-0.5
12/172,2282,3692,2282,355+4.07%3,50034億6185万+5.18%-0.51
12/162,2452,2702,2452,263-3.5%2,00033億2661万+1.57%-0.49
12/152,2752,3452,2752,345+3.03%1,00034億4715万+5.44%-0.51
12/142,3292,3292,2762,276-3.8%30033億4572万+2.66%-0.49
12/132,3092,4152,2772,366+1.55%2,80034億7802万+6.82%-0.51
12/102,3402,3402,3302,330+1.75%1,40034億2510万+5.53%-0.5
12/092,3702,3702,2902,290-2.18%1,00033億6630万+4.04%-0.49
12/082,3302,3452,2992,341-0.26%1,30034億4127万+6.55%-0.51
12/072,3812,3822,3412,347-2.21%70034億5009万+7.07%-0.51
12/062,3732,4002,2752,400+1.87%80035億2800万+9.69%-0.52