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
2022
05/312,0412,0562,0282,045-0.54%62,400591億1804万-4.39%5.50.63
05/302,0142,0632,0122,056+3.16%141,200594億3604万-4.46%5.530.63
05/271,9792,0001,9621,993+1.79%126,700576億1480万-7.94%5.360.62
05/261,9641,9761,9401,958-0.51%84,700566億300万-10.1%5.270.6
05/251,9921,9981,9661,968-0.76%68,700568億9208万-10.38%5.290.61
05/242,0232,0401,9741,983-2.94%106,800573億2571万-10.43%5.330.61
05/232,0302,0672,0222,043+0.69%69,200590億6023万-8.34%5.50.63
05/202,0282,0331,9912,029+0.79%106,400586億5551万-9.5%5.460.63
05/191,9812,0221,9692,013-0.54%91,900581億9297万-10.73%5.420.62
05/182,0352,0351,9912,024-1.12%138,900585億1096万-10.76%5.450.62
05/171,9552,0621,9552,047+5.19%228,400591億7586万-10.22%5.510.63
05/162,0502,0691,9451,946-11.38%421,500562億5609万-15.21%5.240.6
05/132,1562,2032,1332,196+2.52%115,200634億8324万-5.22%5.910.68
05/122,1612,1762,1332,142-1.56%102,400619億2218万-8.03%5.760.66
05/112,2052,2162,1612,176-1.54%106,500629億507万-7.09%5.850.67
05/102,2502,2502,1922,210-3.2%79,600638億8796万-6.12%5.950.68
05/092,3392,3392,2772,283-2.31%49,100659億9829万-3.51%6.140.7
05/062,3002,3442,2932,337+1.65%59,900675億5935万-1.56%6.290.72
05/022,2752,3072,2692,299-0.13%56,900664億6082万-3.32%6.190.71
04/282,2442,3072,2422,302+2.58%70,000665億4755万-3.56%6.190.71
04/272,1822,2492,1662,244+0.81%141,200648億7085万-6.3%6.040.69
04/262,2612,2672,2062,226-1.07%110,200643億5050万-7.44%5.990.69
04/252,2662,2902,2422,250-3.18%109,500650億4430万-6.87%6.050.69
04/222,3472,3502,3082,324-2.06%83,800671億8354万-4.13%6.250.72
04/212,3702,3772,3362,373+0.17%68,600686億6万-2.22%6.380.73
04/202,4002,4052,3612,369-0.42%49,800684億8442万-2.31%6.370.73
04/192,3482,3902,3402,379+1.88%82,400687億7351万-1.9%6.40.73
04/182,3802,3802,3082,335-2.34%88,800675億153万-3.79%6.280.72
04/152,3822,3942,3442,391-1.16%79,100691億2041万-1.52%6.430.74
04/142,3792,4222,3642,419+2.5%99,300699億2985万-0.37%6.510.75
04/132,3672,4122,3432,360-0.97%86,300682億2425万-2.6%6.350.73
04/122,3362,3852,3272,383+1.75%105,800688億8914万-1.57%6.410.74
04/112,3402,4112,3282,342-0.04%106,700677億389万-3.34%6.30.72
04/082,3542,3632,2682,343+0.6%176,200677億3280万-3.62%6.30.72
04/072,3732,3832,3162,329-3.84%151,000673億2808万-4.47%6.270.72
04/062,4622,4622,4082,422-2.42%124,500700億1658万-1.02%6.520.75
04/052,5092,5242,4682,482-0.68%136,300717億5109万+1.35%6.680.77
04/042,4672,5212,4662,499+1.34%131,700722億4254万+2.08%6.720.77
04/012,4562,4672,4062,466-0.4%124,500712億8856万+0.98%6.630.76
03/312,5132,5272,4652,476-1.47%129,100715億7764万+1.68%6.760.87
03/302,4672,5172,4312,513+1.49%146,900726億4726万+3.63%6.860.88
03/292,4612,4792,4302,476+1.02%159,500715億7764万+2.48%6.760.87
03/282,5252,5302,4372,451-2.74%193,000708億5493万+1.87%6.690.86
03/252,5012,5382,4692,520+1.04%168,000728億4962万+5.13%6.880.88
03/242,4892,5002,4392,494-0.2%167,900720億9800万+4.53%6.810.88
03/232,5302,5312,4822,499-0.28%138,400722億4254万+5.18%6.820.88
03/222,4942,5262,4762,506+1.87%176,600724億4490万+5.87%6.840.88
03/182,3942,4632,3872,460+2.84%173,200711億1510万+4.1%6.710.86
03/172,3752,3992,3512,392+2.88%159,800691億4932万+1.31%6.530.84
03/162,3652,3652,2932,325-1.23%148,300672億1245万-1.44%6.350.82
03/152,4202,4202,3502,354-3.41%156,300680億5079万-0.3%6.420.83
03/142,3802,4552,3752,437+3.61%149,800704億5021万+3.22%6.650.86
03/112,3822,4272,3322,352-2.2%138,900679億9298万-0.21%6.420.83
03/102,3152,4072,3072,405+5.11%192,300695億2513万+1.99%6.560.84
03/092,3332,3552,2522,288-0.65%210,900661億4283万-2.8%6.240.8
03/082,3812,4302,2862,303-5.46%396,200665億7646万-2.25%6.290.81
03/072,5982,6032,3902,436-4.4%666,600704億2130万+3.44%6.650.86
03/042,5552,6792,5152,548+1.39%652,200736億5906万+8.56%6.950.89
03/032,6172,6172,4872,513-1.53%296,900726億4726万+7.53%6.860.88
03/022,4952,5802,4852,552+2.86%315,700737億7469万+9.62%6.960.9
03/012,5032,5182,4422,481+0.61%207,100717億2218万+6.94%6.770.87
02/282,3602,4792,3252,466+5.47%267,700712億8856万+6.61%6.730.87
02/252,3152,3682,2702,338+1.87%156,700675億8826万+1.3%6.380.82
02/242,2222,3172,2222,295+3.01%173,600663億4519万-0.43%6.260.81
02/222,2522,2542,2162,228-2.02%82,100644億831万-3.51%6.080.78
02/212,2192,3022,2012,274+1.34%114,000657億3811万-1.73%6.210.8
02/182,2002,2582,1882,244+1.68%94,700648億7085万-3.23%6.120.79
02/172,2542,2792,2072,207-2.09%101,300638億123万-5.24%6.020.77
02/162,2642,2822,2502,254+1.03%96,800651億5994万-3.68%6.150.79
02/152,2972,3002,2122,231-2.45%115,400644億9504万-4.9%6.090.78
02/142,3132,3182,2582,287-4.63%176,200661億1392万-2.8%6.240.8
02/102,4292,4372,3602,398-0.37%129,800693億2277万+1.7%6.540.84
02/092,3902,4082,3602,407+1.95%76,400695億8295万+2.08%6.570.85
02/082,3722,4042,3552,361+0.21%66,600682億5315万+0.04%6.440.83
02/072,3712,3802,3362,356-0.51%78,300681億861万-0.3%6.430.83
02/042,3032,3702,3032,368+1.33%80,400684億5551万+0.04%6.460.83
02/032,3512,3622,3322,337-1.72%59,600675億5935万-1.43%6.380.82
02/022,3152,3802,3102,378+3.57%63,900687億4460万+0.08%6.490.83
02/012,3782,3802,2782,296-1.67%69,200663億7410万-3.57%6.270.81
01/312,3002,3452,2832,335+1.83%104,800675億153万-2.26%6.370.82
01/282,2722,3012,2232,293+2.83%68,900662億8737万-4.14%6.260.81
01/272,3122,3352,2052,230-3.34%115,300644億6613万-6.81%6.090.78
01/262,3042,3292,2752,307+1.32%61,500666億9209万-3.79%6.30.81
01/252,3452,3452,2612,277-2.69%97,100658億2483万-5.32%6.210.8
01/242,3152,3662,3042,340+0.43%87,800676億4607万-3.07%6.390.82
01/212,2772,3322,2522,330+0.17%106,600673億5699万-3.84%6.360.82
01/202,2722,3332,2642,326+2.51%98,400672億4135万-4.44%6.350.82
01/192,3442,3622,2612,269-4.94%157,000655億9357万-7.24%6.190.8
01/182,3652,4282,3532,387+0.72%112,300690億478万-2.97%6.510.84
01/172,3922,4102,3622,370-1.04%107,300685億1333万-4.2%6.470.83
01/142,4502,4502,3832,395-3.74%178,000692億3605万-3.85%6.540.84
01/132,4932,5282,4772,488+0.61%125,900719億2454万-0.72%6.790.87
01/122,4172,4762,3992,473+2.32%114,000714億9092万-1.59%6.750.87
01/112,4162,4282,3782,417+1.05%132,900698億7204万-4.16%6.60.85
01/072,4212,4482,3582,392-0.87%136,800691億4932万-5.45%6.530.84
01/062,3752,4332,3702,413+0.71%143,200697億5640万-5.07%6.590.85
01/052,4802,4802,3932,396-3.04%136,500692億6496万-6.15%6.540.84
01/042,4702,4782,4302,471+1.27%84,600714億3310万-3.78%6.740.87
2021
12/302,4392,4572,4202,440-0.41%35,900705億3693万-5.5%6.660.86
12/292,4512,4722,4402,450-0.57%43,500708億2602万-5.73%6.690.86