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
05/311,8561,8901,8561,889+1.78%7,40064億7821万+6.54%5.670.43
05/301,8451,8561,8341,856+1.2%7,70063億6504万+5.1%5.570.42
05/271,8471,8471,8231,834-0.7%4,10062億8959万+4.15%5.50.42
05/261,8251,8471,8251,847+1.88%8,90063億3417万+5.18%5.540.42
05/251,8081,8171,8081,813+0.28%3,00062億1757万+3.54%5.440.41
05/241,8321,8351,8081,808-1.36%5,30062億42万+3.55%5.420.41
05/231,8061,8361,8061,833+1.78%10,60062億8616万+5.16%5.50.41
05/201,8021,8021,7961,801+0.17%5,80061億7642万+3.62%5.40.41
05/191,7971,8001,7941,798+0.06%11,00061億6613万+3.57%5.390.41
05/181,7801,8111,7801,797+0.96%6,10061億6270万+3.69%5.390.41
05/171,7681,8061,7681,780+0.68%6,80061億440万+2.83%5.340.4
05/161,7671,7781,7671,768+0.11%4,50060億6324万+2.26%5.30.4
05/131,7791,7841,7661,766-0.73%4,30060億5639万+2.2%5.30.4
05/121,8151,8181,7551,779+2.54%13,20061億97万+2.95%5.340.4
05/111,7501,7561,7351,735-0.86%4,90059億5007万+0.52%5.20.39
05/101,7411,7551,7341,750+0.34%3,40060億152万+1.33%5.250.4
05/091,7341,7551,7341,744+0.81%3,30059億8094万+0.98%5.230.39
05/061,7241,7401,7241,730+0.41%1,50059億3293万-0.06%5.190.39
05/021,7161,7241,7161,723+0.58%1,60059億892万-0.75%5.170.39
04/281,7011,7131,7011,713+0.76%1,20058億7463万-1.61%5.140.39
04/271,7051,7151,7001,700-0.64%7,50058億3004万-2.63%5.10.38
04/261,7241,7241,7051,711+0.41%1,70058億6777万-2.4%5.130.39
04/251,7031,7101,7031,704-1.33%3,40058億4376万-3.02%5.110.39
04/221,7231,7281,7211,727+0.23%1,20059億2264万-1.99%5.180.39
04/211,7181,7251,7131,723+0.29%3,70059億892万-2.38%5.170.39
04/201,7181,7181,7151,718-0.06%1,30058億9177万-2.83%5.150.39
04/191,7161,7191,7111,719+0.17%1,10058億9520万-2.94%5.160.39
04/181,7031,7161,7031,716+0.53%1,60058億8491万-3.21%5.150.39
04/151,7031,7171,7011,707-0.23%3,80058億5405万-3.89%5.120.39
04/141,7101,7121,7101,711+0.06%1,00058億6777万-3.88%5.130.39
04/131,7221,7231,7071,710-1.16%7,50058億6434万-4.04%5.130.39
04/121,7301,7431,7231,730-0.46%4,80059億3293万-3.03%5.190.39
04/111,7481,7491,7271,738+0.23%1,50059億6036万-2.69%5.210.39
04/081,7271,7391,7271,734+0.41%3,20059億4664万-3.07%5.20.39
04/071,7341,7371,7241,727-0.4%4,40059億2264万-3.63%5.180.39
04/061,7401,7411,7331,734-0.8%2,20059億4664万-3.34%5.20.39
04/051,7521,7601,7451,748-0.63%3,00059億9466万-2.67%5.240.4
04/041,7531,7611,7531,759+1.09%1,90060億3238万-2.11%5.280.4
04/011,7501,7501,7221,740-0.57%7,80059億6722万-3.23%5.220.39
03/311,7661,7801,7501,750-1.13%7,30060億152万-2.67%5.810.41
03/301,7541,7801,7541,770-3.86%11,20060億7010万-1.61%5.880.42
03/291,8451,8571,8391,841-0.75%11,50063億1359万+2.39%6.120.43
03/281,8461,8551,8391,855+0.76%4,20063億6161万+3.29%6.160.44
03/251,8621,8631,8391,841-0.43%6,90063億1359万+2.68%6.120.43
03/241,8501,8551,8401,849-0.7%7,30063億4103万+3.24%6.140.43
03/231,8241,8801,8151,862+2.14%25,20063億8561万+4.14%6.190.44
03/221,8321,8331,8231,823+0.5%4,20062億5186万+2.07%6.060.43
03/181,8081,8141,8051,814+0.33%3,40062億2100万+1.62%6.030.43
03/171,8051,8081,7951,808+0.95%4,60062億42万+1.29%6.010.42
03/161,7921,7971,7851,791-0.06%2,80061億4212万+0.34%5.950.42
03/151,7801,7931,7801,792+0.39%1,40061億4555万+0.39%5.950.42
03/141,7921,7921,7771,785-0.11%2,00061億2155万+0.06%5.930.42
03/111,7671,7901,7671,787-0.22%2,70061億2840万+0.11%5.940.42
03/101,7731,7911,7731,791+1.19%3,00061億4212万+0.34%5.950.42
03/091,7691,7971,7691,770+0.06%2,60060億7010万-0.84%5.880.42
03/081,7721,7851,7601,769-0.28%3,00060億6667万-0.9%5.880.42
03/071,8081,8081,7731,774-1.88%4,40060億8382万-0.67%5.890.42
03/041,8071,8101,8001,808+0.06%2,20062億42万+1.29%6.010.42
03/031,7921,8091,7921,807+0.84%2,10061億9699万+1.29%60.42
03/021,7851,7941,7851,792+0.39%2,70061億4555万+0.56%5.950.42
03/011,7991,8081,7851,785+0.62%5,50061億2155万+0.22%5.930.42
02/281,7711,7911,7711,774+0.34%3,20060億8382万-0.34%5.890.42
02/251,7531,7691,7521,768+0.8%9,80060億6324万-0.67%5.870.42
02/241,7581,7711,7541,754-0.45%5,60060億1523万-1.41%5.830.41
02/221,7601,7721,7601,762+0.11%2,00060億4267万-1.01%5.850.41
02/211,7841,7851,7581,760-1.35%3,80060億3581万-1.12%5.850.41
02/181,7861,7941,7841,7840%2,40061億1812万+0.17%5.930.42
02/171,7881,7941,7841,784-0.22%1,60061億1812万+0.17%5.930.42
02/161,7991,7991,7841,788+0.68%1,90061億3183万+0.39%5.940.42
02/151,7951,7991,7761,776-1.11%2,70060億9068万-0.22%5.90.42
02/141,8031,8031,7931,796-0.77%4,90061億5927万+0.96%5.970.42
02/101,8061,8101,8001,810+0.22%2,90062億728万+1.86%6.010.43
02/091,8081,8081,7931,806-0.11%2,10061億9356万+1.75%60.42
02/081,7951,8081,7951,808+1.06%2,50062億42万+1.97%6.010.42
02/071,7871,8001,7871,789+0.45%1,70061億3526万+1.07%5.940.42
02/041,7811,7881,7781,781-0.56%3,30061億783万+0.74%5.920.42
02/031,7971,8091,7901,791-0.06%2,50061億4212万+1.47%5.950.42
02/021,7931,7981,7871,792+0.17%1,50061億4555万+1.7%5.950.42
02/011,7961,7961,7891,789-0.06%70061億3526万+1.71%5.940.42
01/311,7851,7901,7801,790+0.62%90061億3869万+1.94%5.950.42
01/281,7561,7901,7561,779+1.31%4,00061億97万+1.48%5.910.42
01/271,7601,7661,7551,756-0.73%10,00060億2209万+0.29%5.830.41
01/261,7731,7731,7561,769+0.74%1,20060億6667万+1.09%5.880.42
01/251,7601,7631,7561,756-0.9%1,70060億2209万+0.34%5.830.41
01/241,7611,7721,7611,772+0.68%2,60060億7696万+1.2%5.890.42
01/211,7701,7701,7511,760-0.56%2,60060億3581万+0.51%5.850.41
01/201,7741,7801,7611,770+1.03%1,70060億7010万+1.09%5.880.42
01/191,7701,7791,7501,752-1.07%4,20060億837万0%5.820.41
01/181,7861,7921,7711,771-0.23%1,80060億7353万+0.97%5.880.42
01/171,7711,7841,7711,775+0.23%1,20060億8725万+1.14%5.90.42
01/141,7881,7881,7701,771-0.95%3,30060億7353万+0.85%5.880.42
01/131,7831,7891,7811,788+0.34%2,80061億3183万+1.82%5.940.42
01/121,7681,7881,7681,782+0.91%4,40061億1126万+1.48%5.920.42
01/111,7571,7661,7521,766+0.8%2,30060億5639万+0.63%5.870.41
01/071,7511,7661,7401,752+0.06%5,60060億837万-0.17%5.820.41
01/061,7511,7621,7511,751-0.68%2,50060億494万-0.17%5.820.41
01/051,7591,7631,7551,763+0.63%1,70060億4610万+0.51%5.860.41
01/041,7671,7671,7471,752+0.63%2,10060億837万-0.11%5.820.41
2021
12/301,7291,7501,7291,741+0.69%1,40059億7065万-0.85%5.790.41
12/291,7201,7311,7171,729+0.82%3,90059億2950万-1.71%5.750.41