株価チャート

2021/12/15~2022/05/17

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
05/173,0953,4653,0003,240+8.94%275,400465億417万+19.16%6.820.65
05/162,9742,9742,9742,974+20.21%13,200426億8623万+10.03%6.260.6
05/132,3822,4742,3792,474+5.37%21,900355億966万-8.37%5.210.5
05/122,5482,5482,3482,348-7.85%19,900337億117万-13.61%4.940.47
05/112,5622,5682,5112,548-0.55%25,100365億7180万-6.94%5.360.51
05/102,6232,6312,5532,562-2.4%14,300367億7274万-6.84%5.390.51
05/092,6652,6932,6042,625-1.43%18,900376億7699万-5.03%5.530.53
05/062,7232,7562,6562,663-2.2%13,900382億2241万-3.93%5.610.53
05/022,7312,7492,7152,723-2.09%11,900390億8360万-2.05%5.730.55
04/282,5602,7812,5502,781+8.51%23,300399億1608万-0.11%5.850.56
04/272,5802,6062,5502,563-1.31%30,400367億8709万-8.1%5.390.51
04/262,5912,6042,5722,597+0.23%19,600372億7510万-7.32%5.470.52
04/252,6352,6362,5832,591-3.36%16,000371億8898万-7.73%5.450.52
04/222,7002,7102,6322,681-1.03%16,700384億8076万-4.79%5.640.54
04/212,7372,7462,6802,709-0.88%14,200388億8265万-3.97%5.70.54
04/202,7542,7582,6992,733-0.73%19,500392億2713万-3.19%5.750.55
04/192,8152,8252,7392,753-2.2%15,000395億1419万-2.62%5.790.55
04/182,8252,8252,7842,815-0.35%7,800404億408万-0.46%5.930.56
04/152,8422,8522,8002,825-0.6%6,100405億4762万-0.04%5.950.57
04/142,7612,8422,7612,842+3.16%4,200407億9162万+0.6%5.980.57
04/132,7492,7702,7002,755-0.14%14,300395億4290万-2.3%5.80.55
04/122,7212,7702,7012,759+0.04%12,900396億31万-2.23%5.810.55
04/112,8532,8532,7422,758-4.07%11,400395億8596万-2.34%5.810.55
04/082,7892,8962,7752,875+3.08%27,100412億6527万+1.66%6.050.58
04/072,8402,8402,7852,789-1.83%7,200400億3090万-1.38%5.870.56
04/062,8902,8902,8262,841-1.93%6,600407億7727万+0.28%5.980.57
04/052,9102,9102,8502,897-0.41%9,500415億8104万+2.04%6.10.58
04/042,8752,9802,8752,909+1.82%9,600417億5328万+2.36%6.120.58
04/012,8402,8842,8112,857+0.6%9,500410億692万+0.35%6.010.57
03/312,9132,9132,8402,840-2.64%10,500407億6291万-0.39%5.980.57
03/302,8192,9172,8102,917+3.48%13,900418億6810万+2.24%6.140.59
03/292,8852,8852,7852,819-1.81%21,400404億6150万-1.05%5.930.57
03/282,8272,9352,8002,871+2.06%14,300412億786万+0.74%6.040.58
03/252,9592,9592,7882,813-3.3%10,800403億7538万-1.33%5.920.56
03/242,8892,9192,8512,909+0.69%7,100417億5328万+1.89%6.120.58
03/232,7792,8892,7792,889+4.6%12,300414億6622万+1.33%6.080.58
03/222,7662,8312,7532,762-0.93%13,300396億4337万-3.16%5.810.55
03/182,7642,7922,7502,788-0.71%7,200400億1655万-2.59%5.870.56
03/172,7772,8092,7322,808+1.63%15,600403億361万-2.33%5.910.56
03/162,7622,7892,7502,763-1.74%8,000396億5772万-4.39%5.820.55
03/152,7512,8122,7512,812+1.19%6,400403億6102万-3.17%5.920.56
03/142,8092,8092,7532,779-0.14%2,400398億8737万-4.76%5.850.56
03/112,7782,8462,7542,783-0.54%11,700399億4478万-4.98%5.860.56
03/102,8282,8472,7252,798+2.91%18,500401億6008万-4.86%5.890.56
03/092,8002,8112,7192,719-2.89%21,500390億2618万-7.71%5.720.55
03/082,8002,8612,7742,800-0.46%21,900401億8879万-5.15%5.890.56
03/072,8452,8462,7862,813-1.3%16,800403億7538万-4.71%5.920.56
03/042,8812,9042,8502,850-1.08%8,800409億644万-3.29%60.57
03/032,9102,9372,8652,881-1%11,100413億5139万-2.24%6.060.58
03/022,9433,0102,9102,910-2.61%9,300417億6763万-1.29%6.130.58
03/012,9523,0102,9452,988+0.23%7,900428億8718万+1.25%6.290.6
02/283,0653,0652,9662,981-1.45%12,900427億8671万+1.02%6.270.6
02/252,9513,0352,9513,025+2.51%18,700434億1824万+2.54%6.370.61
02/242,8732,9522,8632,951+1.72%15,800423億5611万+0.2%6.210.59
02/222,8152,9222,7872,901+3.06%6,000416億3845万-1.36%6.110.58
02/212,8452,8562,8042,815-1.26%11,400404億408万-4.28%5.930.56
02/182,8392,9332,8382,851-1.32%10,700409億2080万-3.26%60.57
02/172,8842,9202,8502,889-0.31%10,000414億6622万-2.13%6.080.58
02/162,8232,9272,8232,898+2.84%15,400415億9539万-2.16%6.10.58
02/152,5812,8322,5802,818-3.59%33,800404億4714万-5.12%5.930.57
02/142,9402,9892,9102,923-2.57%8,300419億5422万-1.88%6.150.59
02/103,1453,1452,9783,000-4%15,000430億5942万+0.47%6.310.6
02/093,1303,1503,0453,125-1.26%11,800448億5356万+4.45%6.580.63
02/083,1103,1903,0953,165+1.12%7,700454億2768万+5.75%6.660.63
02/073,1403,1553,0953,130-0.63%8,900449億2532万+4.54%6.590.63
02/043,0103,1653,0053,150+2.94%10,000452億1239万+5.07%6.630.63
02/033,0353,0903,0253,060-1.13%5,800439億2060万+1.86%6.440.61
02/022,9403,0952,9343,095+6.58%8,900444億2296万+2.76%6.510.62
02/012,8672,9742,8672,904+0.55%9,500416億8151万-3.87%6.110.58
01/312,7772,8882,7572,888+4%5,900414億5186万-4.84%6.080.58
01/282,7592,8002,7362,777+3.16%10,100398億5866万-8.98%5.850.56
01/272,8672,8832,6672,692-6.2%12,100386億3865万-12.14%5.670.54
01/262,9002,9502,8702,870-1.03%7,100411億9351万-6.82%6.040.58
01/252,9692,9692,8672,900-2.46%7,200416億2410万-6.24%6.10.58
01/242,9992,9992,9402,973-0.9%5,600426億7188万-4.25%6.260.6
01/212,9143,0002,8963,000+1.39%9,400430億5942万-3.54%6.310.6
01/202,9122,9902,9032,959+2.64%10,100424億7094万-4.98%6.230.59
01/192,8552,9052,8422,883+0.98%14,900413億8010万-7.6%6.070.58
01/182,9152,9262,8502,855-1.55%8,600409億7821万-8.87%6.010.57
01/172,9782,9932,8962,900-2.55%8,400416億2410万-7.91%6.10.58
01/142,9722,9852,9002,976+0.07%14,100427億1494万-5.97%6.260.6
01/133,0803,0852,9742,974-4.83%15,300426億8623万-6.48%6.260.6
01/123,0653,1253,0403,125+0.81%11,100448億5356万-2.07%6.580.63
01/113,0803,1003,0253,100+1.31%8,500444億9473万-2.91%6.530.62
01/073,1003,1253,0603,060-1.13%16,800439億2060万-4.08%6.440.61
01/063,1203,1553,0803,095-1.43%15,100444億2296万-3.07%6.510.62
01/053,1903,2053,1203,140-0.63%6,800450億6885万-1.81%6.610.63
01/043,1803,2103,1153,160-0.63%12,100453億5592万-1.34%6.650.63
2021
12/303,2353,2703,1653,180-1.85%8,200456億4298万-0.97%9.080.77
12/293,2253,3103,1953,240-1.37%45,900465億417万+0.71%9.250.78
12/283,2503,3203,2403,285+0.15%81,200471億5006万+1.92%9.380.79
12/273,3003,3653,2503,280-1.2%27,100470億7829万+1.49%9.360.79
12/243,2853,3403,2603,320+2%41,600476億5242万+2.47%9.480.8
12/233,2953,3003,2253,255-0.46%30,700467億1947万0%9.290.79
12/223,1753,2753,1653,270+5.31%27,700469億3476万-0.18%9.330.79
12/213,1403,1603,0903,105+0.16%22,500445億6649万-5.79%8.860.75
12/203,2003,2153,1003,100-3.13%18,200444億9473万-6.91%8.850.75
12/173,2003,2153,1653,200+0.63%95,400459億3004万-5.21%9.130.77
12/163,1153,1953,0853,180+2.58%23,400456億4298万-6.66%9.080.77
12/153,1053,1753,0853,100-0.16%37,200444億9473万-9.83%8.850.75