株価チャート

2021/12/21～2022/05/23

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
05/23632645632641+1.75%73,900236億2079万+3.89%6.040.49
05/20627630624630+0.48%43,800232億1544万+2.27%5.940.48
05/196186286186270%29,900231億489万+1.95%5.910.48
05/18628628622627+0.16%19,400231億489万+2.12%5.910.48
05/17619628619626+1.46%40,100230億6804万+2.12%5.90.48
05/16633634616617-1.59%93,900227億3639万+0.65%5.820.47
05/13612627610627+3.13%54,500231億489万+2.28%5.910.48
05/12608615607608-0.33%50,500224億474万-0.82%5.730.46
05/11611614606610-1.61%72,700224億7844万-0.49%5.750.47
05/10618633608620+0.49%81,700228億4694万+1.14%5.840.47
05/09616622615617-0.64%43,000227億3639万+0.65%5.820.47
05/066206236186210%28,600228億8379万+1.14%5.850.47
05/02623623617621+0.16%61,000228億8379万+0.98%5.850.47
04/28608620608620+2.48%54,100228億4694万+0.65%5.840.47
04/27607612605605-1.31%102,000222億9419万-1.94%5.70.46
04/26611614609613+0.82%22,600225億8899万-0.81%5.780.47
04/25612612606608-1.3%51,900224億474万-1.94%5.730.46
04/22617618613616-0.65%29,400226億9954万-0.81%5.810.47
04/21617620617620+1.14%20,100228億4694万-0.32%5.840.47
04/20614617610613+0.33%43,000225億8899万-1.61%5.780.47
04/196126146086110%35,800225億1529万-2.08%5.760.47
04/18613615609611-0.97%23,700225億1529万-2.08%5.760.47
04/15610619610617+1.48%62,500227億3639万-1.28%5.820.47
04/14604610604608+0.83%32,200224億474万-2.88%5.730.46
04/13597603594603+1.17%43,300222億2049万-3.67%5.680.46
04/12600603595596-1%87,600219億6254万-4.79%5.620.46
04/11610611600602-0.99%68,700221億8364万-4.14%5.670.46
04/086086116056080%59,800224億474万-3.49%5.730.46
04/07612614607608-1.94%54,100224億474万-3.8%5.730.46
04/06622623616620-0.32%53,700228億4694万-2.05%5.840.47
04/05621628620622+1.14%69,000229億2064万-2.05%5.860.48
04/04620620610615-0.16%96,100226億6269万-3.45%5.80.47
04/01617618611616-0.16%67,600226億9954万-3.45%5.810.47
03/31615623615617-0.8%52,100227億3639万-3.59%5.740.5
03/30627631617622-3.12%150,300229億2064万-2.96%5.780.5
03/29640645639642-0.62%318,700236億5764万0%5.970.52
03/28645646639646+1.1%147,800238億504万+0.47%6.010.52
03/25642643636639-0.47%237,400235億4709万-0.78%5.940.52
03/24643644634642-0.47%91,900236億5764万-0.47%5.970.52
03/23643648641645+0.31%72,400237億6819万0%60.52
03/22638644638643+0.78%57,400236億9449万-0.46%5.980.52
03/18644644636638-0.47%206,100235億1024万-1.39%5.930.52
03/176476486366410%105,500236億2079万-1.08%5.960.52
03/16643643638641+0.47%82,500236億2079万-1.38%5.960.52
03/15631638631638+0.95%46,000235億1024万-2%5.930.52
03/14630639630632+0.32%61,900232億8914万-3.07%5.880.51
03/11627634627630-0.16%124,900232億1544万-3.52%5.860.51
03/10629631624631+2.6%76,500232億5229万-3.52%5.870.51
03/09620626612615+0.65%77,300226億6269万-5.96%5.720.5
03/08633638611611-4.53%111,500225億1529万-6.86%5.680.5
03/07644645639640-0.93%78,300235億8394万-2.44%5.950.52
03/04648653646646-0.92%69,100238億504万-1.52%6.010.52
03/03653656652652+0.62%29,800240億2614万-0.76%6.060.53
03/02658663648648-2.11%62,300238億7874万-1.37%6.030.53
03/01671671657662-0.45%79,900243億9464万+0.61%6.160.54
02/28654665653665+1.99%69,100245億519万+1.22%6.180.54
02/25656656649652-0.15%68,300240億2614万-0.76%6.060.53
02/24648653643653+0.62%52,800240億6299万-0.61%6.070.53
02/22651655645649-1.52%38,500239億1559万-1.37%6.040.53
02/21655659647659+0.15%38,700242億8409万0%6.130.53
02/18658664657658-0.75%40,300242億4724万-0.3%6.120.53
02/17664667660663-0.15%15,200244億3149万+0.3%6.170.54
02/16665666661664+1.22%14,000244億6834万+0.3%6.180.54
02/15666669656656-1.2%42,800241億7354万-1.06%6.10.53
02/14666673662664-1.19%49,700244億6834万0%6.180.54
02/10668676668672+1.05%39,600247億6314万+1.05%6.250.55
02/09666671653665-1.34%90,200245億519万-0.15%6.180.54
02/08673677669674+1.35%54,400248億3684万+1.05%6.270.55
02/07667670661665-0.3%26,400245億519万-0.45%6.180.54
02/04657669656667+1.52%26,900245億7889万-0.3%6.20.54
02/03654659653657-0.3%28,400242億1039万-1.79%6.110.53
02/02647659645659+2.49%42,000242億8409万-1.64%6.130.53
02/01654654642643-0.31%63,700236億9449万-4.17%5.980.52
01/31636646636645+1.74%64,000237億6819万-3.87%60.52
01/28636642632634-0.31%84,100233億6284万-5.65%5.90.51
01/27659660636636-3.2%69,900234億3654万-5.5%5.910.52
01/26662664655657-0.45%21,200242億1039万-2.52%6.110.53
01/25670670657660-1.49%30,000243億2094万-2.08%6.140.54
01/24652670651670+3.08%26,500246億8944万-0.74%6.230.54
01/21644652641650-0.15%36,800239億5244万-3.7%6.050.53
01/20655662647651-0.76%29,900239億8929万-3.56%6.050.53
01/19669673656656-2.96%70,200241億7354万-2.96%6.10.53
01/18686686676676-1.17%20,000249億1054万-0.15%6.290.55
01/17685688681684+0.15%13,600252億533万+1.03%6.360.56
01/146826856756830%25,300251億6848万+0.89%6.350.55
01/13692693682683-0.73%21,600251億6848万+1.04%6.350.55
01/12683690681688+1.33%25,600253億5273万+1.78%6.40.56
01/11681682674679-0.59%20,500250億2109万+0.59%6.310.55
01/07680688679683+0.44%25,300251億6848万+1.49%6.350.55
01/06690690679680-2.02%33,100250億5794万+1.19%6.320.55
01/05698698687694-0.57%53,000255億7383万+3.43%6.450.56
01/04699699692698+0.72%44,000257億2123万+4.18%6.490.57
2021
12/306906936836930%27,700255億3698万+3.74%6.440.56
12/29683693681693+1.76%25,700255億3698万+3.74%6.440.56
12/28675681674681+0.89%30,700250億9479万+2.1%6.330.55
12/27670675666675+0.45%28,200248億7369万+1.2%6.280.55
12/24670672665672+1.05%42,600247億6314万+0.75%6.250.55
12/23666666661665+0.76%34,800245億519万-0.3%6.180.54
12/22662664657660+0.3%29,500243億2094万-1.2%6.140.54
12/21664664655658+0.15%32,700242億4724万-1.64%6.120.53