株価チャート

2022/08/04~2022/12/29

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
12/29402413402412+1.23%423,4001857億6256万-0.96%21.824.67
12/28398408391407+1.24%512,4001835億816万-2.63%21.554.61
12/27406408402402-0.25%176,3001812億5376万-4.06%21.294.56
12/26402407401403+0.75%129,6001817億464万-4.05%21.344.57
12/23402404398400-1.96%332,4001803億5200万-4.99%21.184.54
12/22409409402408+0.49%345,4001839億5904万-3.55%21.64.63
12/21405409398406+0.5%840,2001830億5728万-4.25%21.54.6
12/20420420399404-3.35%674,0001821億5552万-4.94%21.394.58
12/19417424417418-1.42%241,2001884億6784万-1.88%22.134.74
12/16423430421424-1.17%413,3001911億7312万-0.7%22.454.81
12/15428433426429+0.7%283,7001934億2752万+0.47%22.724.86
12/14422428420426+1.67%347,9001920億7488万0%22.564.83
12/13421422410419-0.48%351,4001889億1872万-1.64%22.194.75
12/12419423417421-1.41%255,9001898億2048万-0.94%22.294.77
12/09422428419427+2.89%595,6001925億2576万+0.71%22.614.84
12/084184184094150%471,2001871億1520万-1.89%21.974.71
12/07415420413415-0.48%343,5001871億1520万-1.89%21.974.71
12/06414423408417+0.48%887,0001880億1696万-1.65%22.084.73
12/05418418412415+0.48%349,4001871億1520万-1.89%21.974.71
12/02422422413413-1.67%542,2001862億1344万-2.36%21.874.68
12/014284324184200%386,8001893億6960万-0.94%22.244.76
11/30420423415420-1.64%732,2001893億6960万-0.94%22.244.76
11/29426428421427-0.93%444,2001925億2576万+0.71%22.614.84
11/28434436427431-0.46%327,1001943億2928万+1.65%22.824.89
11/25440442432433-3.13%402,0001952億3104万+2.36%22.934.91
11/24439449439447+3%569,2002015億4336万+5.67%23.675.07
11/224354384314340%431,0001956億8192万+2.84%22.984.92
11/21435435430434+0.46%389,6001956億8192万+3.09%22.984.92
11/18433438431432-0.23%489,8001947億8016万+2.61%22.874.9
11/174334404324330%462,0001952億3104万+3.1%22.934.91
11/16436439426433+0.7%715,0001952億3104万+3.1%22.934.91
11/15426436423430-0.92%706,1001938億7840万+2.63%22.774.88
11/14439445434434-1.14%780,5001956億8192万+3.58%22.984.92
11/11434440430439+4.52%694,3001979億3632万+4.77%23.254.98
11/10421425416420-1.18%566,0001893億6960万+0.24%22.244.76
11/09412431411425+4.68%1,176,8001916億2400万+1.43%22.54.82
11/08408411402406+0.74%650,3001830億5728万-2.87%21.54.6
11/07401405400403+1.26%595,8001817億464万-3.59%21.344.57
11/04405408397398-2.45%1,126,9001794億5024万-4.78%21.074.51
11/02413414406408-2.63%1,065,4001839億5904万-2.39%21.64.63
11/01422431415419+0.48%952,3001889億1872万+0.24%22.194.75
10/31414418406417+1.71%1,445,1001880億1696万0%22.084.73
10/28420424409410-2.61%3,455,9001848億6080万-1.91%21.714.65
10/27422427421421-0.94%640,0001898億2048万+0.72%22.294.77
10/26425428422425+1.19%816,3001916億2400万+1.67%22.54.82
10/25424424418420-0.71%444,6001893億6960万+0.72%22.244.76
10/24423427421423+1.93%534,2001907億2224万+1.2%22.44.8
10/21417421415415-0.48%472,6001871億1520万-0.72%21.974.71
10/20421422415417-2.11%399,4001880億1696万-0.48%22.084.73
10/19423428422426+0.47%284,8001920億7488万+1.43%22.564.83
10/18431433423424+1.44%400,0001911億7312万+0.71%22.454.81
10/17421425414418-2.34%529,0001884億6784万-0.71%22.134.74
10/14423430420428+4.39%646,1001929億7664万+1.66%22.664.85
10/13421421410410-3.07%485,8001848億6080万-2.61%21.714.65
10/12421424417423+0.48%440,1001907億2224万+0.48%22.44.8
10/11424430419421-1.64%532,5001898億2048万0%22.294.77
10/07421434420428-0.23%477,5001929億7664万+1.66%22.664.85
10/064294344284290%594,0001934億2752万+1.9%22.724.86
10/05428431425429+1.18%425,3001934億2752万+1.9%22.724.86
10/04412424412424+4.43%712,5001911億7312万+0.71%22.454.81
10/03401406396406+0.74%380,7001830億5728万-3.56%21.54.6
09/30403409401403-1.71%713,3001817億464万-4.5%21.344.57
09/29409412401410+2.24%573,9001848億6080万-3.07%21.714.65
09/283994083984010%1,233,0001808億288万-5.2%21.234.55
09/27408412399401-1.47%910,4001808億288万-5.65%21.234.55
09/26410417407407-2.86%708,1001835億816万-4.68%21.554.61
09/22410420408419+0.72%554,1001889億1872万-2.1%22.194.75
09/21415422410416-0.95%552,4001875億6608万-3.03%22.034.72
09/20422422415420+0.24%551,9001893億6960万-2.33%22.244.76
09/16423427417419-2.78%679,2001889億1872万-2.78%22.194.75
09/15434438427431-0.69%456,4001943億2928万-0.46%22.824.89
09/14434440431434-1.81%545,7001956億8192万0%22.984.92
09/13440447440442+0.45%410,3001992億8896万+1.84%23.45.01
09/12441442436440+0.92%390,6001983億8720万+1.15%23.34.99
09/09427439427436+1.4%1,199,8001965億8368万0%23.094.94
09/08427430424430+1.65%691,7001938億7840万-1.6%22.774.88
09/074234254184230%469,8001907億2224万-3.42%22.44.8
09/06423427421423+0.24%511,9001907億2224万-3.64%22.44.8
09/05414427412422+1.2%745,4001902億7136万-4.09%22.354.79
09/02427428415417-0.95%480,6001880億1696万-5.66%22.084.73
09/01421426419421-1.86%526,5001898億2048万-5.18%22.294.77
08/31421430421429-0.69%861,1001934億2752万-3.81%22.724.86
08/30427435424432+3.6%661,0001947億8016万-3.57%22.874.9
08/29412420406417-2.57%839,7001880億1696万-7.33%22.084.73
08/26431437426428-0.47%364,0001929億7664万-5.52%22.664.85
08/25424432424430+3.12%574,4001938億7840万-5.49%22.774.88
08/24429431414417-3.25%1,461,2001880億1696万-8.75%22.084.73
08/23435436430431-2.27%542,2001943億2928万-5.9%22.824.89
08/22434442433441+0.68%831,2001988億3808万-3.71%23.355
08/19447448435438-2.01%535,1001974億8544万-4.37%23.194.97
08/18446455445447-0.45%984,5002015億4336万-2.4%23.675.07
08/17440451438449+0.9%723,6002024億4512万-1.75%23.775.09
08/16442445438445+0.45%390,4002006億4160万-2.63%23.565.05
08/15450450436443-0.89%1,060,7001997億3984万-3.28%23.465.02
08/12440452437447-1.97%1,836,0002015億4336万-2.4%23.675.07
08/10455459449456-0.22%395,9002056億128万-0.22%24.155.17
08/09457468456457+0.22%720,6002060億5216万+0.44%24.25.18
08/08457457447456-1.3%576,9002056億128万+0.66%24.155.17
08/05460462454462+2.21%569,3002083億656万+2.44%24.465.24
08/04464464448452-1.53%572,6002037億9776万+0.89%23.935.13