株価チャート

2022/06/10~2022/11/04

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
11/042,3002,3072,2582,289-1.59%290,2001790億7041万-1.04%32.350.92
11/022,3282,3492,3152,326-0.26%243,6001819億6495万+0.43%32.870.94
11/012,3482,3482,3082,3320%124,9001824億3434万+0.6%32.960.94
10/312,3072,3332,3022,332+1.26%124,5001824億3434万+0.6%32.960.94
10/282,3002,3232,2892,303-0.43%364,7001801億6564万-0.73%32.550.93
10/272,3542,3542,3002,313-1.2%180,0001809億4795万-0.39%32.690.93
10/262,3172,3522,3072,341+1.78%148,7001831億3841万+0.69%33.080.94
10/252,3072,3182,2932,300+0.31%93,8001799億3095万-1.2%32.50.93
10/242,3172,3312,2932,293-0.35%145,5001793億8333万-1.71%32.40.92
10/212,2992,3112,2922,301+0.7%131,9001800億918万-1.58%32.520.93
10/202,3152,3152,2822,285-2.52%173,2001787億5749万-2.52%32.290.92
10/192,3252,3532,3012,344+0.77%139,7001833億7311万-0.3%33.130.94
10/182,3002,3542,3002,326+1.93%179,8001819億6495万-1.15%32.870.94
10/172,2922,2922,2572,282-0.74%191,8001785億2279万-3.1%32.250.92
10/142,2772,3132,2652,299+2.31%158,0001798億5272万-2.38%32.490.93
10/132,2762,2762,2432,247-1.75%151,7001757億8471万-4.63%31.750.91
10/122,2842,2942,2702,287-0.44%139,1001789億1395万-3.05%32.320.92
10/112,3152,3202,2832,297-2.09%186,1001796億9626万-2.67%32.460.93
10/072,3382,3592,3302,346-0.76%147,8001835億2957万-0.72%33.150.95
10/062,3672,3862,3572,364+0.6%182,4001849億3772万-0.04%33.410.95
10/052,3932,3932,3492,350-0.8%184,2001838億4249万-0.68%33.210.95
10/042,3382,3722,3262,369+3.22%168,4001853億2888万+0.17%33.480.95
10/032,2832,3002,2372,295+0.09%188,5001795億3980万-2.92%32.430.92
09/302,3272,3462,2802,293-1.08%175,7001793億8333万-3.09%32.40.92
09/292,3502,3612,3132,318-1.61%250,8001813億3911万-2.11%32.590.93
09/282,3772,3882,3242,356-0.55%235,1001843億1188万-0.63%33.120.94
09/272,3402,3832,3402,369+1.28%150,8001853億2888万-0.21%33.30.95
09/262,3702,3762,3282,339-1.64%150,9001829億8195万-1.52%32.880.94
09/222,3512,3782,3502,378+0.72%138,7001860億3296万+0.04%33.430.95
09/212,3742,3792,3542,361-1.5%122,6001847億303万-0.71%33.190.95
09/202,3892,4002,3682,397-0.04%128,8001875億1934万+0.76%33.70.96
09/162,4092,4132,3912,398-0.91%128,5001875億9757万+0.8%33.710.96
09/152,4652,4662,4122,420-0.62%178,5001893億1865万+1.81%34.020.97
09/142,4162,4592,4152,435-0.86%272,5001904億9211万+2.53%34.230.98
09/132,4432,4772,4392,456+0.49%243,4001921億3496万+3.45%34.530.98
09/122,4332,4492,4262,444+1.71%255,6001911億9619万+3.08%34.360.98
09/092,3802,4322,3742,403+1.74%313,1001879億8873万+1.44%33.780.96
09/082,3242,3682,3232,362+2.56%244,1001847億8126万-0.21%33.210.95
09/072,3122,3122,2852,303-0.73%149,3001801億6564万-2.66%32.380.92
09/062,3332,3512,3122,320-0.3%135,4001814億9557万-1.99%32.610.93
09/052,2992,3362,2852,327+1.22%164,3001820億4318万-1.69%32.710.93
09/022,3652,3652,2972,299-2.95%261,1001798億5272万-2.91%32.320.92
09/012,3802,3962,3652,369-1.17%214,2001853億2888万+0.04%33.30.95
08/312,3852,4072,3812,397+0.17%253,7001875億1934万+1.4%33.70.96
08/302,3542,3982,3512,393+2.57%694,9001872億642万+1.4%33.640.96
08/292,2992,3372,2862,333+0.3%239,1001825億1257万-0.93%32.80.94
08/262,3432,3572,3262,326-0.94%139,5001819億6495万-1.27%32.70.93
08/252,3412,3532,3312,348-0.21%147,6001836億8603万-0.42%33.010.94
08/242,4122,4122,3482,353-1.79%171,9001840億7719万-0.21%33.080.94
08/232,3992,4062,3862,396-1.03%196,9001874億4111万+1.74%33.680.96
08/222,3882,4232,3752,421+1.3%225,9001893億9688万+3.2%34.030.97
08/192,3972,3992,3772,390+0.25%154,5001869億7173万+2.22%33.60.96
08/182,4072,4092,3772,384-0.87%130,5001865億234万+2.27%33.510.96
08/172,3832,4092,3672,405+0.5%198,2001881億4519万+3.44%33.810.96
08/162,3862,3962,3602,393+0.17%141,6001872億642万+3.19%33.640.96
08/152,3862,3952,3592,389+1.01%141,0001868億9350万+3.33%33.580.96
08/122,3772,4102,3452,365-0.21%228,2001850億1596万+2.56%33.250.95
08/102,4102,4102,3562,370-1.17%223,9001854億711万+3%33.320.95
08/092,3512,4202,3502,398+0.8%263,7001875億9757万+4.49%33.710.96
08/082,4462,4732,3722,379-0.71%582,9001861億1119万+3.93%33.440.95
08/052,3512,4092,3512,396+1.14%325,6001874億4111万+5.04%33.680.96
08/042,3482,3692,3242,369+1.37%172,4001853億2888万+4.09%33.30.95
08/032,3362,3522,3132,337+0.86%191,4001828億2549万+2.86%32.850.94
08/022,3322,3362,3042,317-0.6%146,3001812億6087万+2.12%32.570.93
08/012,3502,3502,3132,331-0.13%176,6001823億5611万+2.87%32.770.93
07/292,3102,3412,3002,334+1.04%311,2001825億9080万+3.23%32.810.94
07/282,2962,3122,2762,310+2.08%240,6001807億1326万+2.48%32.470.93
07/272,2832,2922,2522,263-1.35%211,1001770億3641万+0.76%31.810.91
07/262,2752,3022,2612,294+0.61%214,7001794億6156万+2.37%32.250.92
07/252,3272,3382,2802,280-3.27%257,7001783億6633万+2.15%32.050.91
07/222,3582,3722,3322,357-0.63%248,2001843億9011万+5.93%33.130.94
07/212,3652,3802,3532,372+0.81%405,1001855億6357万+6.99%33.350.95
07/202,2902,3642,2852,353+3.84%524,9001840億7719万+6.52%33.080.94
07/192,1852,2662,1662,266+3.75%370,7001772億7110万+3%31.860.91
07/152,1252,2122,1242,184-1.31%851,8001708億5617万-0.55%30.70.88
07/142,2112,2202,1902,213-0.67%260,9001731億2487万+0.73%31.110.89
07/132,2292,2342,2112,228-0.27%173,8001742億9833万+1.41%31.320.89
07/122,2302,2682,2052,234-0.8%241,8001747億6771万+1.78%31.410.9
07/112,2402,2562,2222,252+1.49%138,1001761億7587万+2.69%31.660.9
07/082,2262,2442,2112,219-0.8%209,0001735億9425万+1.32%31.190.89
07/072,2502,2502,2152,237+0.22%199,9001750億241万+2.24%31.450.9
07/062,2312,2582,2142,232+0.22%218,8001746億1125万+2.15%31.380.89
07/052,2532,2572,2152,227-0.31%179,1001742億2010万+2.02%31.310.89
07/042,2302,2372,2122,234+1.82%123,6001747億6771万+2.52%31.410.9
07/012,2622,2672,1842,194-2.58%174,6001716億3848万+0.87%30.840.88
06/302,2842,2922,2432,252-1.49%225,7001761億7587万+3.68%31.660.9
06/292,2392,2982,2362,286+1.02%336,2001788億3572万+5.54%32.140.92
06/282,2252,2662,2252,263+0.98%263,9001770億3641万+4.77%31.810.91
06/272,2202,2502,2132,241+1.86%261,7001753億1533万+3.99%31.50.9
06/242,1722,2032,1712,200+2.28%222,4001721億787万+2.33%30.930.88
06/232,1352,1712,1282,151+1.18%135,1001682億7455万+0.28%30.240.86
06/222,1372,1442,1122,126-0.56%166,8001663億1878万-0.84%29.890.85
06/212,0742,1442,0702,138+3.43%237,8001672億5755万-0.19%30.060.86
06/202,0932,1112,0502,067-1.15%237,9001617億316万-3.41%29.060.83
06/172,1212,1222,0762,091-3.06%376,0001635億8070万-2.2%29.40.84
06/162,1692,2052,1532,157-0.55%258,4001687億4394万+0.7%30.320.86
06/152,1502,1792,1432,169+0.88%191,5001696億8271万+1.17%30.490.87
06/142,1422,1602,1292,150-0.69%191,9001681億9632万+0.09%30.220.86
06/132,1582,1742,1332,165-1.01%249,4001693億6979万+0.6%30.440.87
06/102,1992,2132,1802,187-1.84%193,4001710億9086万+1.48%30.740.88