株価チャート

2022/01/06～2022/06/06

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
20237/21, 株式分割 1→2
2022
06/06403419395409+1.11%306,80037億9535万-8.3%-1.98
06/03419427403405-3.46%301,60037億5359万-10.31%-1.95
06/02443447419419-6.89%444,40038億8815万-8.11%-2.02
06/01515522448450-6.64%2,388,40041億7582万-2.81%-2.17
05/31482482482482+18.43%329,20044億7276万+2.12%-2.33
05/30394414394407+2.13%120,00037億7679万-15.38%-1.97
05/27403406390399-1.6%95,40036億9792万-19%-1.93
05/26402414402405+1%85,80037億5823万-19.48%-1.96
05/25416420401401-6.09%189,20037億2111万-21.53%-1.94
05/24419431414427+1.43%155,00039億6238万-18.2%-2.06
05/23413446413421+2.68%257,40039億671万-21.01%-2.03
05/20412429398410+1.11%373,80038億463万-23.65%-1.98
05/19431442404406-8.15%341,00037億6287万-25.73%-1.96
05/18457463441442-1.67%270,20040億9694万-19.43%-2.13
05/17480483437449-7.61%981,00041億6654万-17.61%-2.17
05/16486486453486+18.25%1,365,40045億988万-10%-2.35
05/13437443396411-3.07%1,678,00038億1391万-22.74%-1.99
05/12513529420424-18.07%1,524,40039億3455万-19.39%-2.05
05/11667667510518-2.73%5,257,40048億219万+0.1%-2.5
05/10532532532532+16.41%83,80049億3674万+5.35%-2.57
05/09488500439457-9.5%489,80042億4077万-7.11%-2.21
05/06471512458505+7.22%298,60046億8619万+4.77%-2.44
05/02488498457471-9.07%400,00043億7069万+0.21%-2.28
04/28501550480518+2.07%614,80048億683万+12.85%-2.5
04/27513529493508-4.61%345,40047億939万+13.79%-2.45
04/26518605503532+2.6%1,398,80049億3674万+22.3%-2.57
04/25576596499519-14.08%436,80048億1147万+22.87%-2.51
04/22643648590604-9.66%428,80056億23万+47.56%-2.92
04/21668685646668-6.31%777,00061億9877万+69.97%-3.23
04/20646720611713+6.98%1,285,20066億1635万+91.15%-3.44
04/19723736635667-1.7%1,657,00061億8485万+89.35%-3.22
04/18722750670678+12.72%4,871,00062億9156万+103.6%-3.28
04/15640650588602-12.83%1,487,80055億8167万+92.17%-2.91
04/14803811688690+0.29%7,622,40064億292万+132.32%-3.33
04/13663688663688+27.88%1,055,00063億8436万+149.28%-3.32
04/12541618486538-14.81%7,314,60049億9242万+110.16%-2.6
04/11608750576632+40.18%14,627,60058億6006万+159.88%-3.05
04/08451451451451+19.97%37,80041億8045万+99.34%-2.18
04/07376376376376+15.36%13,60034億8448万+73.04%-1.81
04/06275326271326+18.15%1,703,40030億2050万+53.54%-1.57
04/05263300263276+10.2%1,708,80025億5652万+31.82%-1.33
04/04234250227250+19.05%118,20023億1990万+20.19%-1.21
04/01204210204210-0.94%4,00019億4871万+1.94%-1.01
03/31206212202212+3.16%13,40019億6727万+3.92%-1.02
03/30215215206206-2.61%9,20019億695万+1.73%-0.99
03/29201211198211+5.24%10,40019億5799万+4.46%-1.02
03/28205206201201-2.2%4,80018億6055万+0.25%-0.97
03/252162161912050%35,80019億231万+2.5%-0.99
03/24209211199205-2.61%15,60019億231万+2.5%-0.99
03/23213213206211+2.68%9,80019億5335万+5.25%-1.02
03/22206213204205+1.49%25,60019億231万+3.02%-0.99
03/18191202189202+2.02%29,00018億7447万+1%-0.98
03/17192198192198+5.04%20,40018億3736万-1%-0.96
03/16188189186189+1.89%3,20017億4920万-5.75%-0.91
03/15181189181185+0.27%11,80017億1672万-7.96%-0.89
03/14179185178185-1.34%12,80017億1208万-8.66%-0.89
03/11183189178187+0.27%12,80017億3528万-7.88%-0.9
03/10180191180187+4.19%9,40017億3064万-8.58%-0.9
03/09183184178179-4.02%14,00016億6104万-12.25%-0.86
03/08190199186187-3.87%58,80017億3064万-9.02%-0.9
03/07207207189194-8.71%59,00018億24万-5.83%-0.94
03/04231231213213-11.46%81,80019億7191万+2.66%-1.03
03/03241258233240+3.23%138,80022億2710万+15.94%-1.16
03/02251254230233-12.26%142,40021億5750万+12.86%-1.12
03/01281282230265+9.05%890,20024億5909万+28.64%-1.28
02/28211243206243+19.7%1,013,00022億5494万+19.12%-1.17
02/25181203175203+24.54%383,40018億8375万-0.49%-0.98
02/24169170157163-3.26%43,40015億1257万-20.49%-0.79
02/22179183167169-7.67%22,00015億6361万-18.99%-0.81
02/21189194172183-1.35%14,40016億9352万-13.51%-0.88
02/18190190183185-2.63%13,60017億1672万-13.55%-0.89
02/17198203183190-3.06%31,40017億6312万-12.84%-0.92
02/16200200193196-2%4,00018億1880万-11.31%-0.95
02/15207207193200-1.96%31,80018億5592万-10.71%-0.97
02/14207210204204-4.9%7,00018億9303万-10.13%-0.99
02/10214218213215+1.18%11,20019億9047万-6.74%-1.04
02/09204212204212+4.43%21,60019億6727万-8.62%-1.02
02/08204208202203-0.25%6,60018億8375万-13.62%-0.98
02/07206211204204-2.16%7,00018億8839万-14.85%-0.98
02/04208208205208-0.48%3,60019億3015万-13.69%-1
02/03210213207209-1.65%9,40019億3943万-13.99%-1.01
02/02208215207213+4.42%9,40019億7191万-13.27%-1.03
02/01199209199204+3.04%9,40018億8839万-17.61%-0.98
01/31212212193198-5.05%61,40018億3272万-21%-0.95
01/28207214201208-5.02%33,20019億3015万-17.79%-1
01/272232252122190%14,60020億3223万-14.12%-1.06
01/26237237217219+1.15%31,00020億3223万-14.79%-1.06
01/25218218217217-2.48%2,40020億903万-16.41%-1.05
01/24220222211222-1.55%9,20020億6007万-14.94%-1.07
01/21230230220226-1.96%12,00020億9254万-14.58%-1.09
01/20239239230230-2.54%1,00021億3430万-13.53%-1.11
01/19237245223236+0.21%21,60021億8998万-11.94%-1.14
01/18245245233236-3.68%9,80021億8534万-12.78%-1.14
01/17269269243245-7.21%16,20022億6886万-10.11%-1.18
01/14259266253264-1.86%14,40024億4517万-3.83%-1.27
01/13278278269269+0.37%2,20024億9157万-2.36%-1.3
01/12279279268268-3.78%2,20024億8229万-3.08%-1.29
01/11274278270278+1.83%1,40025億7972万+0.72%-1.34
01/07273273273273-0.36%20025億3333万-1.44%-1.32
01/06281282267274-2.49%4,40025億4261万-1.08%-1.32