株価チャート

2022/07/05~2022/11/30

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
11/301,9011,9081,8881,890-0.63%71,300630億4858万-0.79%-1.17
11/291,9121,9151,8991,902-0.68%50,000634億4889万-0.16%-1.18
11/281,9251,9251,9121,915-0.31%38,800638億8256万+0.58%-1.19
11/251,9301,9371,9191,921-0.41%41,200640億8271万+0.89%-1.19
11/241,9191,9301,9161,929+0.52%50,000643億4958万+1.31%-1.2
11/221,9051,9211,9051,919+0.79%48,400640億1599万+0.84%-1.19
11/211,9001,9081,8961,904+0.53%30,200635億1561万+0.05%-1.18
11/181,9031,9061,8921,894-0.37%46,300631億8202万-0.47%-1.17
11/171,8821,9031,8821,901+1.12%38,200634億1553万-0.11%-1.18
11/161,8841,8951,8801,880-0.21%39,400627億1499万-1.21%-1.17
11/151,8871,8991,8831,884+0.32%39,500628億4843万-1%-1.17
11/141,8951,8961,8741,878-1%90,700626億4827万-1.37%-1.16
11/111,9181,9181,8971,897-0.84%54,300632億8209万-0.42%-1.18
11/101,9101,9161,9081,9130%30,800638億1584万+0.42%-1.19
11/091,9191,9191,9111,9130%21,600638億1584万+0.42%-1.19
11/081,9051,9171,9021,913+0.42%36,500638億1584万+0.53%-1.19
11/071,9001,9121,8981,905+0.21%44,600635億4897万+0.11%-1.18
11/041,9141,9171,8971,901-0.99%52,300634億1553万-0.05%-1.18
11/021,9141,9291,9131,920+0.21%75,700640億4935万+0.95%-1.19
11/011,9201,9241,9111,916-0.21%28,200639億1592万+0.79%-1.19
10/311,9071,9201,9051,920+1.11%50,300640億4935万+1.05%-1.19
10/281,8961,9121,8941,899-0.11%165,600633億4881万0%-1.18
10/271,9031,9071,8921,901-0.05%32,100634億1553万+0.05%-1.18
10/261,8991,9061,8991,902+0.21%22,100634億4889万+0.11%-1.18
10/251,8921,8981,8881,898+0.37%39,600633億1545万-0.16%-1.18
10/241,9001,9021,8871,891-0.37%46,200630億8194万-0.53%-1.17
10/211,9011,9071,8961,898-0.52%28,500633億1545万-0.16%-1.18
10/201,9181,9191,9061,908-0.37%29,500636億4904万+0.32%-1.18
10/191,9101,9191,9091,915+0.05%28,000638億8256万+0.68%-1.19
10/181,9151,9171,9081,914+0.58%26,200638億4920万+0.63%-1.19
10/171,9071,9081,9021,903-0.21%26,200634億8225万+0.05%-1.18
10/141,9051,9141,8961,907+0.63%56,100636億1568万+0.26%-1.18
10/131,8951,8981,8881,895+0.11%37,800632億1538万-0.37%-1.18
10/121,8861,9031,8861,893+0.11%38,200631億4866万-0.47%-1.17
10/111,9001,9041,8861,891-0.58%49,200630億8194万-0.63%-1.17
10/071,8991,9031,8941,902-0.42%44,400634億4889万-0.11%-1.18
10/061,9101,9191,9071,910+0.21%52,300637億1576万+0.26%-1.18
10/051,9151,9181,9031,906+0.11%37,300635億8233万0%-1.18
10/041,8891,9131,8881,904+1.82%79,800635億1561万-0.16%-1.18
10/031,8911,8911,8661,870-1.27%60,700623億8140万-1.99%-1.16
09/301,8931,9071,8901,894-0.16%59,300631億8202万-0.89%-1.17
09/291,9001,9001,8801,897+0.53%62,600632億8209万-0.84%-1.18
09/281,8931,8931,8781,887-0.26%80,400629億4850万-1.41%-1.17
09/271,9081,9081,8921,892-0.42%55,900631億1530万-1.25%-1.17
09/261,9051,9081,9001,900-0.52%56,700633億8217万-0.89%-1.18
09/221,9041,9141,9021,910+0.05%25,200637億1576万-0.42%-1.18
09/211,9141,9161,9041,909-0.31%32,000636億8240万-0.52%-1.18
09/201,9161,9161,9081,915+0.47%23,400638億8256万-0.26%-1.19
09/161,9051,9081,9031,9060%40,500635億8233万-0.78%-1.18
09/151,9041,9071,9031,906+0.21%21,200635億8233万-0.83%-1.18
09/141,9081,9101,9021,902-0.89%39,400634億4889万-1.09%-1.18
09/131,9151,9241,9121,919+0.52%21,000640億1599万-0.26%-1.19
09/121,9141,9191,9091,909-0.16%25,600636億8240万-0.83%-1.18
09/091,9051,9201,9051,912-0.36%48,500637億8248万-0.73%-1.19
09/081,9061,9231,9021,919+1.48%52,600640億1599万-0.36%-1.19
09/071,9031,9041,8911,891-0.68%79,900630億8194万-1.87%-1.17
09/061,9091,9141,9011,904-0.26%54,800635億1561万-1.3%-1.18
09/051,9161,9171,9061,909-0.37%38,600636億8240万-1.14%-1.18
09/021,9211,9301,9061,916-0.26%85,600639億1592万-0.83%-1.19
09/011,9221,9291,9201,921-0.26%36,300640億8271万-0.62%-1.19
08/311,9221,9311,9201,926-0.05%46,400642億4951万-0.36%-1.19
08/301,9301,9341,9271,927-0.1%15,800642億8287万-0.31%-1.2
08/291,9311,9411,9291,929-0.1%48,200643億4958万-0.26%-1.2
08/261,9401,9441,9311,931-0.41%32,400644億1630万-0.16%-1.2
08/251,9521,9521,9381,939+0.05%20,900646億8317万+0.26%-1.2
08/241,9421,9551,9381,938+0.16%77,100646億4981万+0.21%-1.2
08/231,9301,9491,9231,935+0.16%73,000645億4974万+0.05%-1.2
08/221,9261,9341,9181,932+0.1%24,900644億4966万-0.1%-1.2
08/191,9231,9341,9231,930+0.42%20,200643億8294万-0.21%-1.2
08/181,9301,9351,9221,922-0.93%22,600641億1607万-0.62%-1.19
08/171,9351,9401,9261,940+0.88%38,200647億1653万+0.31%-1.2
08/161,9261,9311,9221,923-0.52%24,400641億4943万-0.62%-1.19
08/151,9231,9331,9161,933+0.1%47,100644億8302万-0.1%-1.2
08/121,9481,9481,9221,931-0.52%60,900644億1630万-0.21%-1.2
08/101,9371,9521,9281,941+0.83%28,600647億4989万+0.26%-1.2
08/091,9371,9401,9251,925-0.62%16,100642億1615万-0.57%-1.19
08/081,9401,9411,9331,937-0.1%15,700646億1646万0%-1.2
08/051,9221,9401,9221,939+0.83%27,700646億8317万+0.1%-1.2
08/041,9351,9351,9161,923-0.41%60,100641億4943万-0.72%-1.19
08/031,9451,9451,9251,931-0.41%28,700644億1630万-0.31%-1.2
08/021,9531,9531,9301,939-0.72%34,300646億8317万+0.05%-1.2
08/011,9341,9551,9341,953+1.14%43,900651億5020万+0.83%-1.21
07/291,9501,9501,9271,931-0.82%36,600644億1630万-0.26%-1.2
07/281,9461,9481,9251,947+1.04%60,800649億5005万+0.57%-1.21
07/271,9341,9401,9261,927-0.36%31,400642億8287万-0.41%-1.2
07/261,9351,9381,9261,934+0.26%21,300645億1638万-0.05%-1.2
07/251,9281,9381,9271,929-0.26%29,700643億4958万-0.26%-1.2
07/221,9301,9391,9241,934-0.15%28,400645億1638万+0.05%-1.2
07/211,9321,9401,9321,937-0.41%18,100646億1646万+0.21%-1.2
07/201,9461,9461,9341,945+0.62%26,700648億8333万+0.73%-1.21
07/191,9441,9441,9261,933+0.05%18,300644億8302万+0.16%-1.2
07/151,9251,9431,9091,932+0.36%57,200644億4966万+0.16%-1.2
07/141,9281,9291,9191,925-0.16%21,600642億1615万-0.16%-1.19
07/131,9351,9381,9251,928-0.52%24,200643億1622万0%-1.2
07/121,9451,9551,9371,938-0.72%38,100646億4981万+0.57%-1.2
07/111,9371,9561,9371,952+0.93%51,500651億1684万+1.35%-1.21
07/081,9321,9501,9261,934-0.36%67,900645億1638万+0.47%-1.2
07/071,9451,9511,9361,941+0.1%37,800647億4989万+0.88%-1.2
07/061,9391,9451,9341,939-0.36%35,800646億8317万+0.83%-1.2
07/051,9671,9671,9451,946-0.66%44,600649億1669万+1.2%-1.21