株価チャート

2022/07/06~2022/12/01

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
12/014,6904,7104,6304,630-1.28%62,3002195億1177万-2.91%21.641.55
11/304,6754,6954,6404,690-0.11%82,1002223億5641万-1.8%21.921.57
11/294,7454,7454,6504,695-1.57%90,3002225億9347万-1.7%21.941.57
11/284,7954,7954,7304,770-0.52%122,0002261億4927万-0.1%22.291.59
11/254,8404,8404,7604,795+0.1%44,6002273億3454万+0.57%22.411.6
11/244,8304,8654,7904,790-0.62%77,0002270億9749万+0.57%22.391.6
11/224,7354,8204,7354,820+2.23%82,5002285億1981万+1.28%22.531.61
11/214,7354,7404,6754,7150%88,1002235億4168万-0.76%22.041.58
11/184,7604,7704,6854,715-0.32%56,3002235億4168万-0.7%22.041.58
11/174,6654,7404,6604,730+1.83%88,9002242億5284万-0.11%22.111.58
11/164,6504,6704,5804,645+0.76%87,6002202億2293万-1.55%21.711.55
11/154,5754,6504,5654,610-0.11%66,5002185億6355万-2%21.551.54
11/144,7604,7904,6104,615-3.05%142,7002188億61万-2.22%21.571.54
11/114,9754,9754,7154,760-2.66%160,8002256億7517万+0.53%22.251.59
11/104,8104,9154,8104,890+0.51%67,4002318億3856万+3.1%22.851.63
11/094,9004,9104,8154,865-0.41%65,5002306億5329万+2.51%22.741.63
11/084,8754,9104,8204,885+2.09%91,4002316億151万+2.97%22.831.63
11/074,8554,8604,7754,785-0.62%77,9002268億6043万+0.93%22.361.6
11/044,8604,8904,8104,815-2.63%89,1002282億8276万+1.5%22.51.61
11/024,9454,9904,9254,945+1.23%109,4002344億4615万+4.3%23.111.65
11/014,8954,9154,8554,885-0.31%55,1002316億151万+3.15%22.831.63
10/314,8304,9104,8304,900+2.62%112,3002323億1267万+3.59%22.91.64
10/284,6904,8004,6804,775+0.63%305,2002263億8633万+0.99%22.321.6
10/274,7654,7804,6954,745-0.21%81,4002249億6400万+0.25%22.181.59
10/264,8504,8804,7554,755-1.25%120,3002254億3811万+0.38%22.221.59
10/254,7004,8454,6904,815+3.1%182,7002282億8276万+1.63%22.51.61
10/244,7004,7154,6504,670-0.21%89,9002214億820万-1.52%21.831.56
10/214,5904,7004,5804,680+1.74%121,9002218億8231万-1.58%21.871.56
10/204,6354,6604,5654,600-1.39%106,6002180億8945万-3.62%21.51.54
10/194,7354,7604,6604,665-0.43%145,4002211億7114万-2.75%21.81.56
10/184,7004,7404,6304,685+1.08%174,8002221億1936万-2.78%21.91.57
10/174,6154,6654,5704,635+0.32%193,0002197億4882万-4.24%21.661.55
10/144,4804,6354,4704,620+4.76%364,2002190億3766万-4.88%21.591.54
10/134,3054,4304,2954,410+2.44%289,4002090億8140万-9.5%20.611.47
10/124,2654,3104,1904,305+0.47%398,2002041億327万-12.09%20.121.44
10/114,5004,5854,2754,285-14.64%969,0002031億5506万-13.01%20.031.43
10/075,0405,1104,9855,020+0.6%247,7002380億196万+1.29%23.461.68
10/064,9805,0404,9754,990+0.81%128,8002365億7964万+0.56%23.321.67
10/055,0005,0404,9304,950-0.1%107,8002346億8321万-0.3%23.131.65
10/044,9304,9804,9054,955+2.48%104,8002349億2026万-0.2%23.161.66
10/034,8304,8354,7904,835+0.52%75,8002292億3097万-2.68%22.61.62
09/304,8154,8554,7854,810-0.93%99,3002280億4570万-3.36%22.481.61
09/294,8154,8704,7804,855+2.32%90,9002301億7919万-2.61%22.691.62
09/284,8104,8204,7004,745-1.25%83,7002249億6400万-4.93%22.181.59
09/274,7904,8454,7454,805+1.37%86,6002278億865万-3.88%22.461.61
09/264,8254,8504,7404,740-2.47%124,5002247億2695万-5.26%22.151.58
09/224,8204,8904,8054,860-0.41%70,3002304億1624万-2.96%22.711.62
09/214,8454,9054,8354,880+0.72%87,6002313億6446万-2.54%22.811.63
09/204,8354,9104,8354,845+1.25%86,8002297億508万-3.2%22.641.62
09/164,8804,8804,7654,785-2.74%135,4002268億6043万-4.36%22.361.6
09/155,0305,0304,8954,920-1.6%147,0002332億6089万-1.64%22.991.64
09/145,0805,0805,0005,000-2.53%121,9002370億5375万+0.08%23.371.67
09/135,1605,1805,1305,130-1.16%56,6002432億1714万+2.91%23.981.71
09/125,2005,2005,1405,190-0.57%52,8002460億6179万+4.38%24.261.73
09/095,1705,2705,1605,2200%96,3002474億8411万+5.37%24.41.74
09/085,1305,2205,1305,220+3.37%122,9002474億8411万+5.78%24.41.74
09/074,9805,0904,9805,050+0.6%75,7002394億2428万+2.64%23.61.69
09/065,0505,0804,9955,020+0.2%58,0002380億196万+2.16%23.461.68
09/055,0005,0404,9605,010-0.2%72,3002375億2785万+2.04%23.411.67
09/025,0505,0604,9855,020-0.59%55,9002380億196万+2.39%23.461.68
09/015,1305,1605,0505,050-2.32%77,5002394億2428万+3.15%23.61.69
08/315,0405,1905,0305,170+2.38%150,8002451億1357万+5.79%24.161.73
08/305,0105,0805,0005,050+1.71%79,8002394億2428万+3.57%23.61.69
08/294,9454,9954,9304,965-1.29%88,7002353億9437万+1.93%23.21.66
08/265,0705,0905,0005,030-0.4%79,9002384億7607万+3.29%23.511.68
08/255,0405,0905,0005,050+0.8%96,8002394億2428万+3.76%23.61.69
08/245,0205,0204,9455,0100%80,9002375億2785万+3.13%23.411.67
08/235,0005,0604,9805,010+1.52%101,4002375億2785万+3.24%23.411.67
08/224,9004,9404,8754,935+0.3%49,1002339億7205万+1.71%23.061.65
08/194,9004,9254,8754,920+1.44%73,4002332億6089万+1.32%22.991.64
08/184,8804,8804,8204,8500%59,9002299億4213万+0.35%22.671.62
08/174,8704,8904,8304,850+0.41%80,4002299億4213万+0.75%22.671.62
08/164,8404,8704,8154,830+1.05%88,5002289億9392万+0.71%22.571.61
08/154,8154,8154,7254,780+0.31%69,1002266億2338万+0.06%22.341.6
08/124,8354,8604,7504,7650%115,3002259億1222万+0.15%22.271.59
08/104,7454,7854,7204,765+0.42%84,8002259億1222万+0.46%22.271.59
08/094,8204,8404,7304,745-0.94%80,2002249億6400万+0.19%22.181.59
08/084,7004,7954,6904,790+1.16%69,0002270億9749万+1.31%22.391.6
08/054,7304,7504,7054,735-0.63%134,0002244億8990万+0.4%22.131.58
08/044,8454,8554,7454,765-1.55%107,1002259億1222万+1.17%22.271.59
08/034,8804,8904,8254,840-1.02%76,2002294億6803万+2.91%22.621.62
08/024,9604,9904,8854,890-0.61%87,1002318億3856万+4.2%22.851.63
08/014,8554,9254,8454,920+1.86%81,6002332億6089万+5.22%22.991.64
07/294,8604,8704,8104,830-0.41%84,5002289億9392万+3.69%22.571.61
07/284,8504,8554,7904,850+0.31%92,8002299億4213万+4.44%22.671.62
07/274,8654,8704,8204,835-1.23%97,4002292億3097万+4.45%22.61.62
07/264,9104,9404,8804,895-0.71%107,1002320億7562万+6.09%22.881.64
07/254,9004,9604,9004,930+0.1%107,5002337億3499万+7.29%23.041.65
07/224,8904,9354,8554,925-0.71%198,2002334億9794万+7.56%23.021.65
07/214,7604,9704,7604,960+2.9%276,7002351億5732万+8.7%23.181.66
07/204,8554,8554,7454,820-1.33%417,0002285億1981万+6%22.531.61
07/194,9654,9854,8654,885-2.3%253,8002316億151万+7.69%22.831.63
07/155,0505,1804,9955,000-0.6%541,2002370億5375万+10.5%23.371.67
07/144,6055,0504,6005,030+15.63%910,9002384億7607万+11.58%23.511.68
07/134,3654,3654,3054,350-0.34%158,5002062億3676万-3.18%20.331.45
07/124,3804,3904,3354,365-1.02%104,6002069億4792万-3.09%20.41.46
07/114,4054,4454,3754,410+1.5%88,1002090億8140万-2.33%20.611.47
07/084,3004,4104,2804,345+1.05%218,1002059億9970万-3.98%20.311.45
07/074,3854,4004,2504,300-2.16%257,0002038億6622万-5.16%20.11.44
07/064,4954,5104,3854,395-4.25%193,5002083億7024万-3.28%20.541.47