株価チャート

2022/06/07～2022/10/31

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
10/31435436418418-3.91%579,400167億2000万-7.32%11.340.73
10/28434441429435-8.61%1,437,800174億-3.97%11.80.76
10/27452476452476+5.54%1,156,900190億4000万+4.85%12.920.83
10/26450454449451+0.89%319,700180億4000万-0.44%12.240.79
10/254474514444470%430,800178億8000万-1.32%12.130.78
10/244514514454470%356,700178億8000万-1.54%12.130.78
10/21450452446447-0.89%236,600178億8000万-1.54%12.130.78
10/204484514464510%378,800180億4000万-0.66%12.240.79
10/19448451444451+0.67%185,000180億4000万-0.66%12.240.79
10/18448453448448+0.22%237,800179億2000万-1.32%12.160.78
10/17441449441447+0.22%278,500178億8000万-1.76%12.130.78
10/14449450442446+1.13%362,900178億4000万-1.76%12.10.78
10/13449450440441-2.86%323,900176億4000万-2.86%11.970.77
10/12456456448454-0.44%269,100181億6000万+0.22%12.320.79
10/11461466456456-1.3%343,800182億4000万+0.88%12.370.8
10/07460466459462-0.43%895,900184億8000万+2.44%12.540.81
10/06458467458464+0.87%372,400185億6000万+3.34%12.590.81
10/05461467457460+0.44%282,400184億+2.68%12.480.8
10/04454462453458+2.46%261,200183億2000万+2.69%12.430.8
10/03449450443447-1.97%279,600178億8000万+0.45%12.130.78
09/30457458447456-1.08%442,400182億4000万+2.7%12.370.8
09/29456464452461+2.67%324,700184億4000万+4.06%12.510.8
09/28456458440449-2.18%301,000179億6000万+1.81%12.180.78
09/27451459451459+2%136,100183億6000万+4.08%12.460.8
09/26458458447450-1.96%166,300180億+2.51%12.210.79
09/22455460453459+0.22%141,600183億6000万+4.79%12.460.8
09/21460460454458-0.43%111,100183億2000万+5.05%12.430.8
09/20458465457460+1.32%128,000184億+5.75%12.480.8
09/16451458450454+0.22%112,300181億6000万+4.85%12.320.79
09/15453453446453+0.89%74,900181億2000万+5.1%12.290.79
09/14452454448449-2.18%109,900179億6000万+4.42%12.180.78
09/13454462453459+1.55%211,300183億6000万+7.24%12.460.8
09/124544584474520%152,700180億8000万+6.1%12.270.79
09/09454457445452-1.09%189,800180億8000万+6.6%12.270.79
09/08444457441457+4.1%243,800182億8000万+8.29%12.40.8
09/07458458435439-2.88%412,600175億6000万+4.52%11.910.77
09/06438455428452+9.18%1,094,500180億8000万+7.88%12.270.79
09/05420421412414-0.96%168,100165億6000万-0.72%11.230.72
09/02424424414418-0.71%158,400167億2000万+0.24%11.340.73
09/01423426420421-1.17%108,500168億4000万+0.96%11.420.73
08/31426428425426-0.93%72,600170億4000万+2.4%11.560.74
08/30426430426430+1.65%123,100172億+3.37%11.670.75
08/29421425420423-1.17%107,100169億2000万+1.93%11.480.74
08/264294304264280%67,800171億2000万+3.38%11.610.75
08/25427430424428+0.94%75,900171億2000万+3.38%11.610.75
08/24423427421424+0.24%63,800169億6000万+2.66%11.510.74
08/23424428420423-0.94%106,900169億2000万+2.67%11.480.74
08/22421427420427+0.95%82,800170億8000万+3.89%11.590.75
08/19422427421423+0.95%135,600169億2000万+3.17%11.480.74
08/18421424418419-0.48%102,100167億6000万+2.44%11.370.73
08/17416422416421+1.94%156,900168億4000万+3.19%11.420.73
08/16416417411413-1.2%83,200165億2000万+1.23%11.210.72
08/15417419416418+0.48%95,200167億2000万+2.7%11.340.73
08/12414419410416+1.71%190,700166億4000万+2.46%11.290.73
08/10410410407409-0.24%42,100163億6000万+0.99%11.10.71
08/09412413409410-0.24%56,300164億+1.23%11.130.72
08/08407413406411+0.98%146,200164億4000万+1.73%11.150.72
08/05402408402407+1.24%71,500162億8000万+0.74%11.040.71
08/04402402399402+0.75%97,400160億8000万-0.25%10.910.7
08/03405405399399-1.48%112,100159億6000万-0.99%10.830.7
08/02407410403405-0.98%134,400162億+0.5%10.990.71
08/01414414403409-0.97%220,700163億6000万+1.49%11.10.71
07/29413413407413-0.24%194,200165億2000万+2.74%11.210.72
07/28408414398414+0.24%1,253,700165億6000万+3.24%11.230.72
07/27413414407413+1.23%195,600165億2000万+3.25%11.210.72
07/26417417408408-0.73%223,700163億2000万+2.26%11.070.71
07/25407412405411+0.49%162,300164億4000万+3.27%11.150.72
07/224094104014090%185,500163億6000万+3.02%11.10.71
07/21402409402409+0.99%133,000163億6000万+3.02%11.10.71
07/20405408403405+1%191,100162億+2.27%10.990.71
07/193994013974010%118,900160億4000万+1.26%10.880.7
07/15402402396401-0.74%124,800160億4000万+1.52%10.880.7
07/144044044004040%170,200161億6000万+2.28%10.960.71
07/13396410396404+2.02%195,700161億6000万+2.02%10.960.71
07/12403404395396-2.22%182,100158億4000万0%10.750.69
07/11400409400405+3.05%289,300162億+2.27%10.990.71
07/08398402393393-2%246,000157億2000万-0.76%10.660.69
07/07399403395401+0.75%143,000160億4000万+1.01%10.880.7
07/063953983953980%94,100159億2000万0%10.80.69
07/05395400395398+0.76%133,600159億2000万-0.25%10.80.69
07/04397397392395+1.02%133,500158億-1.25%10.720.69
07/01397398390391-1.01%140,400156億4000万-2.49%10.610.68
06/30401401395395-1.74%108,400158億-1.99%10.720.69
06/29396403392402+0.5%190,300160億8000万-0.25%10.910.7
06/28392400392400+1.78%90,100160億-0.99%10.850.7
06/27398398393393-0.76%95,600157億2000万-2.72%10.660.69
06/24392396391396+1.28%87,300158億4000万-2.22%10.750.69
06/23390393389391+0.77%90,600156億4000万-3.69%10.610.68
06/223913923883880%63,500155億2000万-4.67%10.530.68
06/21382391382388+2.37%144,300155億2000万-4.9%10.530.68
06/20388389377379-1.56%158,600151億6000万-7.33%10.280.66
06/17387388383385-2.53%200,200154億-6.33%10.450.67
06/16396399393395+1.28%151,300158億-4.13%10.720.69
06/15397400390390-2.5%193,100156億-5.34%10.580.68
06/14396400392400+0.25%213,200160億-3.15%10.850.7
06/13400402398399-0.5%194,400159億6000万-3.39%10.830.7
06/10404406400401-1.23%125,600160億4000万-3.14%10.880.7
06/09404412404406+0.74%191,600162億4000万-2.17%11.020.71
06/08402408401403+0.75%164,500161億2000万-2.89%10.940.7
06/07406407397400-1.48%295,200160億-3.61%10.850.7