株価チャート

2022/08/05～2022/12/30

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
12/30602602594594-1.33%69,300154億6560万-4.35%14.840.41
12/29595604587602-1.79%239,200156億7389万-3.22%15.040.42
12/28610614610613+0.49%213,700159億6029万-1.61%15.310.43
12/276136156106100%109,900158億8218万-2.09%15.230.42
12/26616617610610-0.49%249,200158億8218万-2.09%15.230.42
12/23615617612613-0.49%72,300159億6029万-1.61%15.310.43
12/22615619614616+0.16%62,000160億3840万-1.28%15.380.43
12/21617620615615-0.65%113,600160億1237万-1.44%15.360.43
12/20630631618619-1.9%132,800161億1651万-0.8%15.460.43
12/19635637631631-0.79%52,500164億2895万+1.12%15.760.44
12/16635640635636-0.63%43,800165億5913万+2.09%15.880.44
12/15635643635640+0.31%77,600166億6327万+2.73%15.980.44
12/14629638628638+1.11%65,500166億1120万+2.57%15.930.44
12/13625633623631+1.45%77,800164億2895万+1.61%15.760.44
12/126236246206220%132,600161億9462万+0.16%15.530.43
12/09624625621622+0.16%109,500161億9462万+0.16%15.530.43
12/08620622620621+0.16%54,100161億6858万+0.16%15.510.43
12/076196246186200%29,700161億4255万0%15.480.43
12/06625625619620-0.64%44,700161億4255万0%15.480.43
12/05625625621624+0.32%36,000162億4669万+0.81%15.580.43
12/02619625616622+0.32%81,900161億9462万+0.48%15.530.43
12/016236236156200%182,200161億4255万+0.16%15.480.43
11/30625627620620-0.8%130,400161億4255万+0.16%15.480.43
11/29628632625625-0.79%134,600162億7273万+0.97%15.610.43
11/28630633625630+0.16%62,200164億291万+1.94%15.730.44
11/25625630622629+1.13%69,200163億7687万+1.78%15.710.44
11/24622624620622+0.48%62,700161億9462万+0.65%15.530.43
11/22619622617619+0.81%77,000161億1651万+0.16%15.460.43
11/21616619614614-0.16%79,200159億8633万-0.65%15.330.43
11/18622622614615-0.97%120,800160億1237万-0.65%15.360.43
11/17620621617621-0.16%56,600161億6858万+0.32%15.510.43
11/16610625610622+2.13%118,700161億9462万+0.32%15.530.43
11/15616617609609-1.46%103,800158億5615万-1.93%15.210.42
11/14625625618618-0.64%47,100160億9047万-0.96%15.430.43
11/116256276216220%65,200161億9462万-0.64%15.530.43
11/10623625619622+0.32%32,100161億9462万-0.96%15.530.43
11/09624624620620-0.48%20,700161億4255万-1.59%15.480.43
11/08622624620623+0.65%34,400162億2066万-1.27%15.560.43
11/07616619614619+0.81%25,700161億1651万-2.21%15.460.43
11/04615618614614-0.81%41,600159億8633万-3.31%15.330.43
11/02617622616619+0.81%32,900161億1651万-2.83%15.460.43
11/01617618614614-0.32%26,900159億8633万-3.76%15.330.43
10/31616617608616+1.32%52,100160億3840万-3.6%15.380.43
10/28615616608608-1.14%176,200158億3011万-5%15.190.42
10/27623623615615-1.28%27,600160億1237万-4.21%15.360.43
10/26617625614623+1.8%48,600162億2066万-3.26%15.560.43
10/256176176106120%47,100159億3426万-5.12%15.280.42
10/24619619611612-0.49%53,700159億3426万-5.41%15.280.42
10/21620620614615-0.81%93,900160億1237万-5.09%15.360.43
10/20625625620620-0.8%70,700161億4255万-4.62%15.480.43
10/19628631625625-0.32%45,200162億7273万-4.14%15.610.43
10/186316316266270%41,500163億2480万-3.98%15.660.44
10/17634635625627-0.79%46,700163億2480万-4.13%15.660.44
10/14633638632632+0.32%44,700164億5498万-3.51%15.780.44
10/13645645630630-0.94%57,300164億291万-3.96%15.730.44
10/12645645631636-1.55%57,900165億5913万-3.2%15.880.44
10/11665665645646-4.01%73,700168億1949万-1.82%16.130.45
10/07670676670673-0.74%22,700175億2247万+2.28%16.810.47
10/06671680671678+1.04%24,800176億5266万+3.04%16.930.47
10/05680683670671-1.18%25,800174億7040万+1.98%16.760.47
10/04674680661679+4.3%50,800176億7869万+3.35%16.960.47
10/03677677650651-1.51%23,300169億4967万-0.91%16.260.45
09/30669669658661-0.9%19,000172億1004万+0.46%16.510.46
09/29665667653667+1.21%23,900173億6626万+1.37%16.660.46
09/28661661644659+1.7%27,300171億5797万+0.15%16.460.46
09/27644656644648+0.93%18,500168億7157万-1.52%16.180.45
09/26658658642642-1.98%32,200167億1535万-2.58%16.030.45
09/22654658652655+0.15%14,800170億5382万-0.76%16.360.45
09/21660660654654-0.91%14,100170億2778万-1.06%16.330.45
09/20649663649660+1.85%24,300171億8400万-0.3%16.480.46
09/16650652648648-0.31%11,300168億7157万-2.11%16.180.45
09/156556556476500%16,300169億2364万-1.96%16.230.45
09/14650657650650-1.66%25,500169億2364万-1.96%16.230.45
09/13658665658661-0.3%9,500172億1004万-0.45%16.510.46
09/12659663657663+0.91%7,800172億6211万-0.15%16.560.46
09/09649657649657+0.46%20,700171億589万-0.9%16.410.46
09/08641654641654+1.4%30,600170億2778万-1.36%16.330.45
09/07652654645645-1.23%21,600167億9346万-2.71%16.110.45
09/066526596526530%23,600170億175万-1.66%16.310.45
09/05661661650653-1.66%22,400170億175万-1.66%16.310.45
09/02665665659664+0.61%14,700172億8815万-0.15%16.580.46
09/01666667660660-1.05%19,800171億8400万-0.75%16.480.46
08/31666670666667-0.45%9,200173億6626万+0.3%16.660.46
08/30668670665670+1.06%7,000174億4437万+0.75%16.730.47
08/29664669663663-0.75%18,200172億6211万-0.15%16.560.46
08/26677677668668-0.3%12,800173億9229万+0.6%16.680.46
08/25667671667670+0.6%10,500174億4437万+0.9%16.730.47
08/246656666646660%9,000173億4022万+0.45%16.630.46
08/23672672666666-0.6%6,200173億4022万+0.45%16.630.46
08/22668671666670+0.3%7,000174億4437万+1.21%16.730.47
08/19665669665668+0.45%12,800173億9229万+1.06%16.680.46
08/18675675664665-1.92%20,000173億1418万+0.61%16.610.46
08/17672680672678+0.89%17,800176億5266万+2.73%16.930.47
08/16670674667672+0.6%22,200174億9644万+1.82%16.780.47
08/15671673664668-0.89%19,000173億9229万+1.37%16.680.46
08/12664674662674+2.28%35,900175億4851万+2.43%16.830.47
08/10650659650659+0.3%22,300171億5797万+0.3%16.460.46
08/09657660657657-0.3%8,500171億589万0%16.410.46
08/086506596506590%12,300171億5797万+0.3%16.460.46
08/05650659650659+1.85%9,300171億5797万+0.3%16.460.46