株価チャート

2022/06/21～2022/11/15

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
11/15620620602603-2.74%89,600116億9820万-4.13%17.891.49
11/14605629596620+2.48%211,500120億2800万-1.27%18.391.53
11/11593605590605+4.13%125,400117億3700万-3.51%17.951.49
11/10596596579581-3.33%127,900112億7140万-7.19%17.241.43
11/09599606593601+0.33%89,300116億5940万-3.99%17.831.48
11/08607612598599-0.83%105,200116億2060万-4.31%17.771.48
11/07620620599604-2.42%111,400117億1760万-3.51%17.921.49
11/04625638619619-2.37%104,600120億860万-1.12%18.361.53
11/02654654633634-3.5%145,600122億9960万+1.28%18.811.56
11/01656674650657+2.5%298,800127億4580万+5.29%19.491.62
10/31637645625641+0.79%124,600124億3540万+3.05%19.021.58
10/28662662631636-3.78%418,000123億3840万+2.58%18.871.57
10/27666678654661-0.3%199,700128億2340万+6.96%19.611.63
10/26664680660663+0.15%241,900128億6220万+7.8%19.671.64
10/25655670646662+0.76%226,100128億4280万+7.99%19.641.63
10/24645664641657+2.66%215,000127億4580万+7.53%19.491.62
10/21642648633640-1.54%146,000124億1600万+4.92%18.991.58
10/20639662639650+2.2%207,900126億1000万+6.73%19.281.6
10/19651660633636-3.34%207,000123億3840万+4.78%18.871.57
10/18650664638658+2.81%273,600127億6520万+8.76%19.521.62
10/176306426196400%232,000124億1600万+6.31%18.991.58
10/146466626236400%536,900124億1600万+6.67%18.991.58
10/13606644601640+4.58%524,700124億1600万+7.38%18.991.58
10/12574616573612+6.43%324,400118億7280万+3.38%18.151.51
10/11560575557575+1.95%145,800111億5500万-2.38%17.061.42
10/07582583558564-4.73%282,400109億4160万-3.92%16.731.39
10/06582593578592+1.89%187,700114億8480万+1.2%17.561.46
10/05592598581581-1.69%165,600112億7140万0%17.241.43
10/04603607591591-1.01%150,900114億6540万+2.43%17.531.46
10/03585597581597+1.02%89,500115億8180万+4.19%17.711.47
09/30602607586591-2.48%174,500114億6540万+3.68%17.531.46
09/29615621602606-1.62%143,900117億5640万+7.07%17.981.49
09/28602616593616+2.84%275,900119億5040万+9.8%18.271.52
09/27586602584599+0.5%120,300116億2060万+7.93%17.771.48
09/26583617582596+1.36%242,500115億6240万+8.36%17.681.47
09/22582595578588-0.17%149,000114億720万+7.69%17.441.45
09/21589592581589-0.51%125,000114億2660万+8.67%17.471.45
09/20606609587592-1.5%333,400114億8480万+10.24%17.561.46
09/16622625599601-4.6%416,000116億5940万+12.97%17.831.48
09/15623646623630+0.8%489,700122億2200万+19.77%18.691.55
09/14594635590625+2.8%493,900121億2500万+20.42%18.541.54
09/13602631599608+1.33%514,500117億9520万+18.75%18.041.5
09/12600602582600+1.18%282,300116億4000万+18.81%17.81.48
09/09595616593593+0.85%600,900115億420万+18.6%17.591.46
09/085855925735880%581,600114億720万+19.03%17.441.45
09/07575598571588+9.09%2,216,700114億720万+20.25%17.441.45
09/06550555536539-2%185,400104億5660万+11.59%15.991.33
09/05525553522550+4.17%279,300106億7000万+14.58%16.321.36
09/02520532506528+1.34%148,200102億4320万+10.92%15.661.3
09/01506527506521+1.76%184,000101億740万+10.15%15.461.29
08/31493512492512+4.07%107,50099億3280万+8.7%15.191.26
08/304924944854920%40,10095億4480万+4.9%14.61.21
08/29485495481492-0.61%118,70095億4480万+5.35%14.61.21
08/26505505493495-1.2%54,80096億300万+6.22%14.681.22
08/25495506489501+1.62%108,10097億1940万+7.97%14.861.24
08/24485508485493+2.07%300,70095億6420万+6.71%14.621.22
08/23473483473483+1.68%72,40093億7020万+5%14.331.19
08/22477478470475-1.66%58,90092億1500万+3.71%14.091.17
08/19484484478483-0.21%53,80093億7020万+5.69%14.331.19
08/18476485474484+0.83%55,10093億8960万+6.14%14.361.19
08/17476481472480+0.84%118,80093億1200万+5.49%14.241.18
08/16462478461476+3.03%166,30092億3440万+4.85%14.121.17
08/15455465454462+1.99%102,90089億6280万+1.99%13.711.14
08/12447454446453+1.34%53,70087億8820万0%13.441.12
08/10447451441447-0.67%57,70086億7180万-1.32%13.261.1
08/09446450446450+0.22%33,50087億3000万-0.66%13.351.11
08/08451452447449-2.18%48,40087億1060万-1.1%13.321.11
08/05453459451459+1.1%32,20089億460万+1.1%13.621.13
08/04450457450454+0.89%33,80088億760万0%13.471.12
08/03453454447450-1.1%45,50087億3000万-1.1%13.351.11
08/024504564504550%35,90088億2700万-0.44%13.51.12
08/01453455448455+0.44%34,80088億2700万-0.66%13.51.12
07/294544554494530%32,50087億8820万-1.52%13.441.12
07/28464466453453-2.79%95,50087億8820万-1.74%13.441.12
07/27460467457466+1.53%66,00090億4040万+0.87%13.821.15
07/26450459450459+1.55%28,60089億460万-0.65%13.621.13
07/25451453448452-0.44%22,00087億6880万-2.16%13.411.11
07/224544584514540%35,20088億760万-1.94%13.471.12
07/21454454450454+0.44%33,20088億760万-2.16%13.471.12
07/20447452446452+1.8%60,10087億6880万-2.8%13.411.11
07/19442446436444+0.91%43,80086億1360万-4.93%13.171.1
07/15449449440440-2%74,50085億3600万-6.18%13.051.09
07/14451452448449-1.32%26,00087億1060万-4.87%13.321.11
07/13450457449455+0.44%81,20088億2700万-4.01%13.51.12
07/12460460452453-2.16%46,90087億8820万-4.83%13.441.12
07/11457464454463+2.66%65,80089億8220万-3.14%13.731.14
07/084524574494510%67,30087億4940万-5.85%13.381.11
07/07453454447451-0.44%74,80087億4940万-6.04%13.381.11
07/06453456451453-1.09%57,30087億8820万-6.02%13.441.12
07/05456464456458+0.44%56,10088億8520万-5.18%13.591.13
07/044554604534560%35,80088億4640万-5.98%13.531.12
07/01464467451456-2.15%59,30088億4640万-6.17%13.531.12
06/30486486466466-3.12%58,60090億4040万-4.51%16.511.19
06/29484490479481-3.61%126,60093億3140万-1.64%17.041.23
06/28485499485499+2.25%168,80096億8060万+2.04%17.681.28
06/27490490486488+0.41%50,10094億6720万0%17.291.25
06/24475486475486+2.1%40,50094億2840万-0.41%17.211.25
06/23474480474476-0.42%51,80092億3440万-2.46%16.861.22
06/22480481474478+0.42%36,10092億7320万-2.05%16.931.23
06/21474479474476+1.71%30,20092億3440万-2.26%16.861.22