株価チャート

2021/12/29~2022/05/31

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
20229/1, 株式分割 1→2
2022
05/311,0101,0251,0061,025+0.64%6,20070億5723万+0.74%11.791.55
05/309911,0199911,018+1.7%14,00070億1246万-0.2%11.711.54
05/271,0251,0251,0011,001-2.01%15,60068億9535万-2.25%11.521.52
05/261,0021,0399971,022+1.34%24,20070億3657万-0.73%11.751.55
05/251,0231,0239861,008-1.66%24,00069億4357万-2.51%11.61.53
05/241,0241,0251,0011,025-0.1%7,60070億6068万-1.06%11.791.55
05/231,0101,0271,0101,026+2.5%7,00070億6757万-1.06%11.81.55
05/209811,0349811,001+2.04%18,60068億9535万-3.47%11.521.52
05/19965994961981-2.05%12,60067億5758万-5.49%11.291.49
05/189561,0329561,002+3.35%66,60068億9880万-3.7%11.521.52
05/17988988960969-1.37%40,80066億7492万-6.92%11.151.47
05/161,0361,036981983-2.82%29,60067億6792万-5.8%11.31.49
05/139701,0119681,011+4.07%27,00069億6424万-3.35%11.631.53
05/12975983937972-1.62%51,40066億9214万-7.21%11.181.47
05/119971,002980988-0.95%18,00068億236万-5.86%11.361.5
05/10977998949997+1.01%36,40068億6780万-5.14%11.471.51
05/099911,001985987-2.42%29,60067億9891万-6.18%11.351.5
05/061,0391,0391,0081,012-3.53%22,60069億6768万-3.94%11.641.53
05/021,0651,0711,0451,049-1.73%21,40072億2256万-0.33%12.061.59
04/281,0621,0901,0611,067+0.38%12,40073億4999万+1.52%12.271.62
04/271,0161,0681,0141,063+2.61%53,20073億2244万+1.43%12.231.61
04/261,0461,0491,0121,036-0.96%23,40071億3645万-0.86%11.921.57
04/251,0151,0751,0081,046-0.33%56,60072億533万+0.38%12.031.58
04/221,0701,0821,0481,050-3.45%50,00072億2944万+1.3%12.071.59
04/211,0981,1251,0871,087-2.03%28,00074億8776万+5.53%12.51.65
04/201,1231,1251,0911,110-1.16%35,40076億4275万+8.67%12.761.68
04/191,1171,1311,1121,123+0.49%16,40077億3230万+10.92%12.911.7
04/181,1201,1301,1061,117-2.45%28,20076億9442万+11.59%12.851.69
04/151,1601,1601,0831,145+8.02%241,80078億8729万+15.66%13.171.73
04/141,0491,0701,0361,060+1.92%50,60073億177万+8.38%12.191.61
04/131,0281,0641,0211,040+0.92%29,00071億6400万+7.33%11.961.58
04/121,0181,0421,0151,031+1.18%15,20070億9856万+7.12%11.851.56
04/111,0101,0359861,019-1.59%23,80070億1590万+6.65%11.721.54
04/081,0251,0351,0161,035+0.68%10,60071億2956万+9.18%11.911.57
04/071,0251,0391,0111,028-0.63%27,00070億8134万+9.13%11.831.56
04/061,0451,0451,0331,035-1.48%13,20071億2612万+10.41%11.91.57
04/051,0361,0511,0361,050+1.69%23,40072億3289万+12.9%12.081.59
04/041,0191,0491,0081,033+1.32%21,40071億1234万+12.11%11.881.56
04/011,0241,0249861,019-1.07%31,00070億1935万+11.49%11.721.54
03/311,0261,0491,0251,030-1.06%11,40070億9512万+13.81%11.851.56
03/301,0061,0651,0061,041+3.89%53,20071億7089万+15.92%11.981.58
03/299771,0209761,002+1.73%27,80069億224万+12.58%11.531.52
03/281,0141,014985985-2.86%19,40067億8514万+11.55%11.331.49
03/251,0191,0231,0021,014+0.45%24,80069億8490万+15.49%11.661.54
03/249931,0189831,010+1.71%19,80069億5391万+15.9%11.611.53
03/239501,024945993+5.03%58,60068億3680万+14.87%11.421.5
03/22959959928945+4.83%24,80065億960万+10.14%10.871.43
03/18886908886902+1.29%27,60062億995万+5.81%10.371.37
03/17898905870890+1.19%39,60061億3073万+4.83%10.241.35
03/16871880862880+1.21%33,80060億5840万+4.08%10.121.33
03/15861875843869+2.24%25,00059億8608万+3.21%101.32
03/14849873844850+0.83%17,40058億5519万+1.31%9.781.29
03/11844854828843-1.81%14,20058億698万+0.6%9.71.28
03/10870874846859+3.25%19,40059億1375万+2.45%9.881.3
03/09855855832832-2.52%16,40057億2776万-0.54%9.571.26
03/08847875834853+0.18%25,80058億7586万+2.28%9.811.29
03/07840862830852-1.67%24,60058億6553万+2.59%9.81.29
03/04867905853866-1.87%44,00059億6541万+4.84%9.961.31
03/03886888874883-0.23%24,40060億7907万+7.23%10.151.34
03/02874885870885+1.73%18,80060億9285万+8.13%10.181.34
03/01856870850870+4.01%15,20059億8952万+6.69%101.32
02/28836866836836+0.06%18,60057億5876万+3.08%9.621.27
02/25826863811836+3.66%33,00057億5531万+3.28%9.611.27
02/24829839779806-4.16%47,40055億5210万0%9.271.22
02/22835868828841-0.3%18,60057億9320万+4.34%9.671.27
02/21845845821844-0.18%17,20058億1042万+4.78%9.71.28
02/18841849825845+0.48%11,40058億2075万+4.32%9.721.28
02/17850859841841-0.83%8,60057億9320万+3.19%9.671.27
02/16856866848848+1.5%12,00058億4142万+3.41%9.761.28
02/15842859820836+0.24%28,20057億5531万+1.52%9.611.27
02/14844844816834+3.35%34,00057億4153万+0.54%9.591.26
02/10828838807807-2.24%18,40055億5555万-3.18%9.281.22
02/09796825778825+3.71%29,00056億8298万-1.67%9.491.25
02/08800803775796-0.56%14,20054億7977万-5.97%9.151.21
02/07818818786800-0.44%18,40055億1077万-6.43%9.21.21
02/04804813779804-0.86%15,80055億3488万-7.11%9.241.22
02/03827830785811-2.93%31,40055億8310万-7.27%9.321.23
02/02808839805835+2.96%14,00057億5187万-5.33%9.611.26
02/01803827793811+2.72%42,40055億8654万-8.77%9.331.23
01/31765795760790+4.43%34,60054億3844万-12.08%9.081.2
01/28756766728756+0.07%49,80052億768万-16.56%8.71.15
01/27788798741756-2.26%62,40052億423万-17.25%8.691.14
01/26776792773773-0.32%18,80053億2478万-15.98%8.891.17
01/25810811768776-3.24%46,60053億4200万-16.25%8.921.17
01/24780810769802+4.43%38,80055億2110万-14.09%9.221.21
01/21764775760768-2.1%31,40052億8690万-18.26%8.831.16
01/20774795759784+2.69%65,80054億56万-16.95%9.021.19
01/19780791736764-4.56%114,20052億5934万-19.46%8.781.16
01/18813822782800-3.9%148,80055億1077万-16.23%9.21.21
01/17907907822833-13.42%358,60057億3465万-13.28%9.581.26
01/14957963925962+0.37%64,40066億2326万-0.26%11.061.46
01/13985985931958-1.99%36,20065億9915万-0.62%11.021.45
01/12969986954978+4.6%25,80067億3347万+1.72%11.251.48
01/11934963934935-3.31%29,20064億3727万-2.55%10.751.42
01/07944967920967+3.76%29,60066億5770万+1.1%11.121.46
01/06944944908932-2.97%51,60064億1660万-2.36%10.721.41
01/05995997940960-4%64,80066億1293万+0.73%11.041.45
01/041,0291,0309891,000-2.77%62,60068億8847万+5.04%11.51.51
2021
12/301,0531,0531,0271,029-2.33%12,40070億8479万+8.26%11.831.56
12/291,0301,0531,0301,053+2.98%34,00072億5355万+11.08%12.111.6