株価チャート

2021/12/16~2022/05/18

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
05/181,2201,2231,1821,217+2.27%16,30086億419万-4.62%18.690.69
05/171,1631,2101,1631,190+3.66%18,80084億1330万-7.18%18.270.67
05/161,1801,1991,1401,148-7.42%36,60081億1636万-10.73%17.630.65
05/131,1831,2521,1831,240+5%13,60087億6680万-4.1%19.040.7
05/121,2261,2261,1811,181-5.37%20,00083億4967万-8.66%18.130.67
05/111,2791,2791,2361,248-0.16%11,40088億2336万-3.63%19.160.71
05/101,2481,2501,2191,250-0.64%21,60088億3750万-3.47%19.190.71
05/091,2701,2741,2431,258-1.26%11,60088億9406万-2.86%19.320.71
05/061,2631,2771,2361,274+2.33%12,30090億718万-1.7%19.560.72
05/021,2441,2511,2311,245+0.08%13,00088億215万-3.86%19.120.7
04/281,2311,2711,2311,244-0.56%22,30087億9508万-4.09%19.10.7
04/271,2411,2551,2271,251-1.5%15,70088億4457万-3.62%19.210.71
04/261,2811,2871,2531,270-0.86%6,60089億7890万-2.23%19.50.72
04/251,3281,3281,2661,281-4.83%30,60090億5667万-1.31%19.670.73
04/221,3571,3571,3231,346-0.81%8,20095億1622万+3.94%20.670.76
04/211,3441,3611,3301,357+3.27%31,50095億9399万+5.36%20.840.77
04/201,3441,3441,2981,314-1.13%15,10092億8998万+2.74%20.180.74
04/191,3151,3331,3021,329+1.45%16,30093億9603万+4.56%20.410.75
04/181,3161,3341,3001,310-1.43%22,40092億6170万+3.72%20.120.74
04/151,3101,3471,3101,329-0.82%19,00093億9603万+5.9%20.410.75
04/141,3501,3611,3181,340+0.6%26,30094億7380万+7.46%20.580.76
04/131,3001,3731,3001,332+3.18%44,90094億1724万+7.68%20.450.75
04/121,3211,3311,2891,291-4.3%36,30091億2737万+5.13%19.820.73
04/111,3581,3851,3211,349+2.51%49,00095億3743万+10.48%20.710.76
04/081,3661,3881,2761,316-3.66%87,30093億412万+8.58%20.210.74
04/071,3521,4111,3251,366+5.65%110,70096億5762万+13.27%20.980.77
04/061,2851,3091,2791,293-1.22%21,20091億4151万+8.11%19.850.73
04/051,2451,3141,2451,309+6.16%32,20092億5463万+10%20.10.74
04/041,2351,2491,2121,233-0.08%9,80087億1731万+4.31%18.930.7
04/011,2491,2501,2121,234-1.2%7,30087億2438万+5.02%18.950.7
03/311,2421,2681,2401,249-0.79%9,60088億3043万+7.12%14.240.73
03/301,2671,2711,2271,259-0.63%17,60089億113万+8.53%14.360.73
03/291,2771,2771,2511,267+0.32%9,80089億5769万+9.79%14.450.74
03/281,3181,3181,2551,263-3.22%31,00089億2941万+9.92%14.40.74
03/251,2861,3101,2721,305+2.84%25,60092億2635万+14.07%14.880.76
03/241,2311,2781,2311,269+1.36%10,80089億7183万+11.61%14.470.74
03/231,2751,2801,2481,2520%22,30088億5164万+10.7%14.280.73
03/221,2131,2951,1901,252+3.22%41,50088億5164万+11.19%14.280.73
03/181,1761,2281,1761,213+4.12%19,40085億7591万+8.01%13.830.71
03/171,1501,1781,1501,165+1.57%11,60082億3655万+3.83%13.290.68
03/161,1041,1471,1041,147+3.52%13,90081億929万+2.23%13.080.67
03/151,1461,1461,1081,108-1.07%11,30078億3356万-1.34%12.640.65
03/141,0911,1321,0801,1200%11,10079億1840万-0.44%12.770.65
03/111,1381,1381,1131,120-1.15%4,30079億1840万-0.62%12.770.65
03/101,1451,1451,1141,133+3.85%13,90080億1031万+0.27%12.920.66
03/091,0871,1161,0831,091+0.55%19,40077億1337万-3.45%12.440.64
03/081,0781,1301,0781,085-2.86%22,20076億7095万-4.24%12.370.63
03/071,1161,1251,0871,117-2.1%17,30078億9719万-1.41%12.740.65
03/041,1511,1621,1201,141-0.87%17,40080億6687万+0.8%13.010.67
03/031,1531,1541,1321,151+2.31%16,80081億3757万+1.5%13.130.67
03/021,1151,1581,1151,125-1.75%26,90079億5375万-0.79%12.830.66
03/011,1321,1491,1291,145+3.9%15,60080億9515万+0.53%13.060.67
02/281,0701,1021,0701,102+3.67%11,50077億9114万-3.5%12.570.64
02/251,0461,0751,0301,063+4.63%15,30075億1541万-7.32%12.120.62
02/241,0701,0701,0161,016-6.27%31,30071億8312万-11.88%11.590.59
02/221,1021,1111,0831,084-3.9%23,50076億6388万-6.95%12.360.63
02/211,1081,1291,0991,128-0.18%8,60079億7496万-4%12.860.66
02/181,1191,1421,1191,130-0.88%12,70079億8910万-4.48%12.890.66
02/171,1271,1411,1231,140+0.44%13,00080億5980万-4.36%130.66
02/161,1301,1431,1221,135+1.34%5,50080億2445万-5.5%12.940.66
02/151,1571,1571,1181,120-0.88%19,20079億1840万-7.44%12.770.65
02/141,1131,1391,1101,130-3.34%20,20079億8910万-7.38%12.890.66
02/101,1971,2121,1691,169-2.34%24,40082億6483万-4.88%13.330.68
02/091,1861,1981,1651,197+3.19%9,00084億6279万-3.23%13.650.7
02/081,1521,1751,1431,160-0.17%9,40082億120万-6.9%13.230.68
02/071,1611,1801,1421,162+0.17%14,00082億1534万-7.41%13.250.68
02/041,1561,1731,1471,160-1.11%12,50082億120万-8.23%13.230.68
02/031,1811,1811,1561,173-1.01%15,60082億9311万-7.71%13.380.68
02/021,1601,1851,1561,185+3.04%18,90083億7795万-7.28%13.510.69
02/011,1461,1881,1451,150+0.44%22,30081億3050万-10.58%13.110.67
01/311,1001,1451,1001,145+3.81%57,50080億9515万-11.51%13.060.67
01/281,1001,1111,0581,103+0.91%22,20077億9821万-15.15%12.580.64
01/271,1991,1991,0881,093-7.92%72,10077億2751万-16.44%12.460.64
01/261,1621,1881,1501,187+2.33%20,60083億9209万-9.8%13.540.69
01/251,2301,2321,1501,160-5.69%47,10082億120万-12.32%13.230.68
01/241,1971,2471,1971,230+0.24%22,00086億9610万-7.66%14.030.72
01/211,2211,2271,1801,227+0.33%38,10086億7489万-8.3%13.990.72
01/201,2071,2381,2011,223-0.49%42,20086億4661万-9%13.950.71
01/191,2981,3001,2231,229-6.33%99,00086億8903万-9.03%14.020.72
01/181,3111,3301,3031,312-0.46%12,10092億7584万-3.46%14.960.77
01/171,3251,3351,3151,318-1.57%20,90093億1826万-3.37%15.030.77
01/141,3401,3441,3131,339-1.47%18,10094億6673万-2.33%15.270.78
01/131,3661,3701,3391,359+0.3%11,30096億813万-1.02%15.50.79
01/121,3511,3851,3511,355+0.07%23,30095億7985万-1.31%15.450.79
01/111,3681,3711,3451,354-1.96%37,80095億7278万-1.24%15.440.79
01/071,3451,3841,3281,381+2.68%28,70097億6367万+0.88%15.750.81
01/061,3541,3651,3361,345-2.18%19,70095億915万-1.54%15.340.78
01/051,4201,4201,3741,375-3.17%15,20097億2125万+0.73%15.680.8
01/041,4081,4231,3961,420+1.43%21,600100億3940万+4.11%16.190.83
2021
12/301,3631,4001,3581,400+1.6%15,60098億9800万+2.79%15.970.82
12/291,3481,3911,3481,378+2.68%23,30097億4246万+1.17%15.710.8
12/281,3321,3481,3191,342+0.75%50,70094億8794万-1.54%15.30.78
12/271,3751,3781,3321,332-3.97%27,90094億1724万-2.63%15.190.78
12/241,3591,3981,3581,387+2.97%40,40098億609万+1.09%15.820.81
12/231,3341,3641,3321,347+2.59%40,40095億2329万-1.97%15.360.79
12/221,3101,3381,3051,313+1.31%24,10092億8291万-4.72%14.970.77
12/211,2961,3171,2901,296-0.08%18,60091億6272万-6.36%14.780.76
12/201,3521,3551,2971,297-5.12%39,60091億6979万-6.76%14.790.76
12/171,3701,3801,3551,367-0.8%29,00096億6469万-2.22%15.590.8
12/161,3821,3941,3781,378-0.36%24,70097億4246万-1.64%15.710.8