株価チャート

2021/12/16~2022/05/18

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
05/181,7421,7611,7301,740+0.87%58,500463億9600万-9.47%23.980.62
05/171,7141,7591,7061,725+0.35%104,900459億9604万-11.04%23.770.61
05/161,8031,8261,7181,719-7.73%164,600458億3605万-12.21%23.690.61
05/131,8891,8891,8471,863-1.32%97,800496億7572万-5.96%25.670.66
05/121,9071,9251,8881,888-1.1%55,400503億4233万-5.46%26.020.67
05/111,8641,9211,8641,909+1.43%48,100509億228万-5.17%26.30.68
05/101,9001,9001,8561,882-1.98%60,800501億8234万-7.24%25.930.67
05/091,9701,9701,9201,920-3.9%54,500511億9559万-6.2%26.460.68
05/061,9822,0111,9701,998+0.81%36,100532億7541万-3.1%27.530.71
05/021,9941,9981,9741,982+0.05%24,300528億4878万-4.39%27.310.71
04/281,9451,9841,9361,981+3.18%42,300528億2212万-4.94%27.30.71
04/271,9101,9351,9011,920-1.39%152,100511億9559万-8.35%26.460.68
04/261,9451,9661,9301,947+0.15%32,100519億1553万-7.68%26.830.69
04/251,9251,9651,9081,944-0.46%49,200518億3554万-8.43%26.790.69
04/221,9581,9581,9351,953-1.76%33,000520億7552万-8.61%26.910.7
04/211,9672,0141,9601,988+1.53%54,000530億877万-7.53%27.390.71
04/201,9511,9751,9431,958+0.88%30,600522億884万-9.27%26.980.7
04/191,9101,9511,9071,941+2.43%51,000517億5554万-10.51%26.750.69
04/181,9241,9251,8631,895-2.32%77,300505億2898万-13.03%26.110.68
04/152,0092,0091,9311,940-3.58%49,000517億2888万-11.46%26.730.69
04/141,9802,0131,9622,012+1.87%59,400536億4871万-8.5%27.720.72
04/131,9371,9921,9371,975+2.07%59,400526億6213万-10.31%27.210.7
04/121,9451,9661,9251,935-1.53%92,900515億9556万-12.28%26.660.69
04/112,0492,0491,9431,965-5.35%108,000523億9549万-11.13%27.080.7
04/082,1172,1672,0472,076-4.2%108,400553億5523万-6.28%28.610.74
04/072,1702,1942,0612,167-1.54%76,500577億8169万-2.21%29.860.77
04/062,2522,2572,2012,201-3.59%42,700586億8828万-0.45%30.330.78
04/052,2742,2852,2622,283+0.66%33,900608億7476万+3.44%31.460.81
04/042,2842,2842,2512,268-0.7%32,700604億7479万+3.14%31.250.81
04/012,2972,3132,2712,284-0.95%32,800609億142万+4.2%31.470.81
03/312,3122,3402,2952,306-1.45%52,300614億8804万+5.63%31.770.82
03/302,3252,3502,3042,340+2.05%54,800623億9463万+7.73%32.580.84
03/292,2552,2962,2512,293+1.19%40,500611億4140万+6.11%31.930.83
03/282,2542,2732,2362,266+0.49%34,100604億2146万+5.3%31.550.82
03/252,2602,2682,2372,255-0.49%44,200601億2816万+5.13%31.40.81
03/242,2622,2772,2202,266-0.31%65,700604億2146万+5.99%31.550.82
03/232,2852,2922,2702,273-0.26%69,200606億811万+6.66%31.650.82
03/222,3112,3112,2622,279-0.91%61,700607億6810万+7.25%31.730.82
03/182,2802,3032,2482,300+0.88%70,500613億2805万+8.08%32.030.83
03/172,2562,2952,2522,280+3.59%100,500607億9477万+7.45%31.750.82
03/162,2372,2372,1952,201-0.86%49,600586億8828万+4.02%30.650.79
03/152,2092,2352,1822,220+0.68%41,800591億9490万+5.01%30.910.8
03/142,1982,2292,1812,205+1.19%54,900587億9494万+4.5%30.70.79
03/112,1192,1852,1112,179+1.11%42,700581億166万+3.42%30.340.78
03/102,1002,1702,1002,155+3.61%73,900574億6172万+2.38%30.010.78
03/092,0572,1002,0522,080+0.92%51,500554億6189万-1.09%28.960.75
03/082,0652,1132,0502,061-0.96%60,100549億5527万-2.04%28.70.74
03/072,0482,0992,0352,081+0.92%61,300554億8856万-1.09%28.980.75
03/042,0802,0872,0582,062-1.29%44,600549億8193万-1.9%28.710.74
03/032,0822,0922,0722,089+1.65%29,400557億187万-0.62%29.090.75
03/022,0702,0772,0502,055-1.96%45,400547億9528万-2.19%28.610.74
03/012,1012,1252,0902,096+0.53%54,200558億8852万-0.43%29.180.76
02/282,0862,0972,0712,085+0.34%57,000555億9521万-0.9%29.030.75
02/252,0752,0862,0672,078+0.63%52,200554億856万-1.19%28.930.75
02/242,0292,0662,0232,065+1.52%67,100550億6193万-1.71%28.750.74
02/222,0402,0552,0222,034-1.55%68,000542億3533万-3.14%28.320.73
02/212,0292,0692,0212,066-0.58%39,700550億8859万-1.62%28.770.74
02/182,0542,1082,0452,078+0.1%52,800554億856万-1%28.930.75
02/172,0932,1112,0742,076-0.72%65,100553億5523万-1.1%28.910.75
02/162,1022,1252,0812,0910%75,100557億5520万-0.43%29.120.75
02/152,1102,1132,0602,091-1.65%106,900557億5520万-0.33%29.120.75
02/142,2752,2752,1202,126-9.3%195,600566億8845万+1.38%29.60.77
02/102,1772,3792,1412,344+8.62%283,800625億129万+11.83%32.640.84
02/092,1332,1772,1222,158+1.17%58,800575億4171万+3.3%30.050.78
02/082,1372,1422,1242,133-0.09%48,300568億7510万+2.06%29.70.77
02/072,1252,1402,1012,135+0.09%42,700569億2843万+2.1%29.730.77
02/042,1132,1382,1012,133+0.95%35,300568億7510万+2.01%29.70.77
02/032,1282,1312,1052,113-1.4%36,100563億4182万+1.1%29.420.76
02/022,1092,1542,1092,143+1.61%55,600571億4175万+2.63%29.840.77
02/012,1502,1502,1002,109+0.19%47,900562億3516万+1.25%29.370.76
01/312,0632,1192,0632,105+2.04%78,100561億2850万+1.2%29.310.76
01/282,0432,0752,0302,063+2.43%60,900550億860万-0.63%28.730.74
01/272,0802,0952,0012,014-2.99%107,500537億204万-2.94%28.040.73
01/262,0702,0862,0602,076+0.34%62,100553億5523万+0.1%28.910.75
01/252,1502,1612,0582,069-3.32%86,000551億6858万-0.1%28.810.75
01/242,0762,1492,0762,140+2.64%72,200570億6175万+3.33%29.80.77
01/212,0382,0922,0202,085+1.46%65,000555億9521万+0.87%29.030.75
01/202,0222,0662,0222,055+1.63%55,400547億9528万-0.39%28.610.74
01/192,0182,0402,0152,022-0.98%77,000539億1536万-1.89%28.150.73
01/182,0542,0632,0282,0420%61,900544億4864万-0.83%28.430.74
01/172,0442,0762,0412,042+0.74%53,900544億4864万-0.78%28.430.74
01/142,0592,0712,0042,027-2.36%109,900540億4868万-1.51%28.220.73
01/132,0852,0942,0682,076-0.95%81,700553億5523万+0.92%28.910.75
01/122,0712,1122,0712,096+2.19%54,700558億8852万+2.09%29.180.76
01/112,0502,0642,0422,051-1.16%82,500546億8862万+0.2%28.560.74
01/072,1002,1322,0642,075-1.19%103,100553億2857万+1.62%28.890.75
01/062,1482,1602,1002,100-3.09%112,600559億9518万+3.14%29.240.76
01/052,2002,2142,1502,167-0.82%82,500577億8169万+6.7%30.170.78
01/042,2002,2142,1682,185+1.63%98,800582億6165万+8.01%30.420.79
2021
12/302,1262,1642,1062,150+1.03%61,500573億2840万+6.7%18.890.78
12/292,1142,1372,0902,128+0.47%80,900567億4178万+5.92%18.690.77
12/282,0652,1222,0532,118+3.27%120,800564億7514万+5.64%18.60.77
12/272,0382,0582,0322,051+1.28%50,300546億8862万+2.6%18.020.74
12/242,0362,0362,0232,025-0.2%46,400539億9535万+1.4%17.790.73
12/232,0312,0372,0232,029+0.3%33,300541億201万+1.7%17.820.74
12/222,0372,0472,0182,023+0.2%59,900539億4202万+1.45%17.770.73
12/212,0062,0211,9822,019+1.41%84,800538億3536万+1.41%17.730.73
12/201,9962,0131,9771,991-1.29%123,000530億8876万+0.15%17.490.72
12/172,0642,0642,0082,017-2.47%107,000537億8204万+1.66%17.720.73
12/162,0462,0742,0402,068+2.27%112,900551億4192万+4.55%18.170.75