株価チャート

2022/07/06~2022/12/01

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
12/013,3503,3503,3253,350+0.45%44,8001129億4946万+2.86%9.730.67
11/303,3503,3803,3303,335+0.15%81,4001124億4371万+2.58%9.690.66
11/293,3553,3553,3153,330-0.75%47,6001122億7513万+2.62%9.670.66
11/283,4103,4103,3553,355-1.76%35,9001131億1804万+3.58%9.750.67
11/253,3803,4153,3703,415+1.64%42,7001151億4101万+5.63%9.920.68
11/243,3553,3753,3353,360+1.2%57,0001132億8662万+4.19%9.760.67
11/223,3053,3453,3003,320+1.37%58,0001119億3797万+3.14%9.640.66
11/213,2753,2903,2603,275-0.61%50,0001104億2074万+1.87%9.510.65
11/183,2553,3003,2553,295+2.01%47,2001110億9506万+2.52%9.570.66
11/173,2003,2303,1903,230+0.94%38,5001089億351万+0.62%9.380.64
11/163,2203,2203,1853,200-0.93%51,2001078億9202万-0.28%9.30.64
11/153,2753,2803,2253,230-1.22%46,4001089億351万+0.69%9.380.64
11/143,3103,3353,2553,270-1.21%53,3001102億5216万+1.93%9.50.65
11/113,4303,4503,2953,310-2.65%132,4001116億81万+3.21%9.620.66
11/103,4053,5103,3603,400+7.77%419,9001146億3527万+6.15%9.880.68
11/093,1853,1853,1453,155-0.79%56,1001063億7479万-1.31%9.170.63
11/083,1653,1803,1453,180+0.63%45,8001072億1769万-0.53%9.240.63
11/073,1603,1653,1153,160+0.32%45,9001065億4337万-1.19%9.180.63
11/043,2003,2003,1403,150-1.72%44,3001062億620万-1.53%9.150.63
11/023,1953,2303,1903,205+0.31%67,6001080億6060万+0.12%9.310.64
11/013,1903,2103,1803,195+0.16%22,6001077億2344万-0.16%9.280.64
10/313,1553,1953,1553,190+1.59%40,6001075億5485万-0.31%9.270.64
10/283,1503,1653,1253,140-0.79%181,5001058億6904万-1.84%9.120.63
10/273,2103,2203,1653,165-1.56%26,4001067億1195万-1.16%9.190.63
10/263,2103,2303,2053,215+0.63%38,6001083億9776万+0.37%9.340.64
10/253,2053,2103,1853,195+0.47%28,4001077億2344万-0.19%9.280.64
10/243,2253,2253,1803,180-0.47%28,1001072億1769万-0.63%9.240.63
10/213,1903,2203,1803,195-0.16%40,1001077億2344万-0.16%9.280.64
10/203,1953,2153,1853,200-0.47%41,9001078億9202万-0.03%9.30.64
10/193,2053,2353,2003,215+0.16%40,9001083億9776万+0.44%9.340.64
10/183,2403,2403,2053,210-0.47%42,5001082億2918万+0.28%9.320.64
10/173,2453,2503,2253,225-0.62%26,6001087億3492万+0.69%9.370.64
10/143,2453,2753,2153,245+1.41%52,6001094億925万+1.37%9.430.65
10/133,2053,2203,1803,2000%60,8001078億9202万0%9.30.64
10/123,1803,2103,1653,200+0.63%37,4001078億9202万-0.06%9.30.64
10/113,2003,2253,1703,180-0.93%49,0001072億1769万-0.81%9.240.63
10/073,2153,2403,1953,210-1.23%44,4001082億2918万+0.03%9.320.64
10/063,2303,2553,2253,250+0.78%51,3001095億7783万+1.21%9.440.65
10/053,2503,2503,2253,225-0.46%44,1001087億3492万+0.34%9.370.64
10/043,2003,2453,2003,240+2.37%57,3001092億4067万+0.71%9.410.65
10/033,1653,1703,1503,165-0.94%36,6001067億1195万-1.68%9.190.63
09/303,2003,2153,1803,195+0.31%57,8001077億2344万-0.93%9.280.64
09/293,1703,2003,1553,185-0.31%58,2001073億8627万-1.36%9.250.63
09/283,1903,2003,1703,195+0.16%58,1001077億2344万-1.18%9.280.64
09/273,1753,2053,1753,190+0.16%46,3001075億5485万-1.48%9.270.64
09/263,1653,2103,1603,185+0.31%57,7001073億8627万-1.76%9.250.63
09/223,2203,2203,1603,175-0.94%46,6001070億4911万-2.19%9.220.63
09/213,1853,2253,1703,205+0.63%41,4001080億6060万-1.45%9.310.64
09/203,1803,2003,1753,185+0.47%40,6001073億8627万-2.15%9.250.63
09/163,1603,1803,1553,170-0.47%38,4001068億8053万-2.76%9.210.63
09/153,1753,1853,1653,185+0.47%26,5001073億8627万-2.45%9.250.63
09/143,1803,1903,1703,170-1.4%35,9001068億8053万-3.03%9.210.63
09/133,2053,2153,1753,215+0.47%46,8001083億9776万-1.8%9.340.64
09/123,2553,2553,1803,200-0.93%84,1001078億9202万-2.5%9.30.64
09/093,2003,2503,2003,230-0.31%53,7001089億351万-1.61%9.380.64
09/083,2203,2453,2153,240+1.89%45,1001092億4067万-1.25%9.410.65
09/073,2153,2253,1753,180-1.24%34,7001072億1769万-3.08%9.240.63
09/063,2803,2803,2153,220-0.92%66,9001085億6634万-1.95%9.350.64
09/053,2903,3003,2503,250-1.37%31,8001095億7783万-1.1%9.440.65
09/023,2753,3003,2653,295+0.76%50,2001110億9506万+0.27%9.570.66
09/013,2603,2903,2603,270+0.31%51,7001102億5216万-0.43%9.50.65
08/313,3003,3053,2553,260-1.66%62,3001099億1499万-0.67%9.470.65
08/303,3203,3353,3053,315+0.61%28,8001117億6939万+1.07%9.630.66
08/293,2403,3103,2353,295-0.15%49,3001110億9506万+0.58%9.570.66
08/263,3103,3153,2953,300-0.15%17,8001112億6364万+0.86%9.590.66
08/253,3103,3203,2953,305+0.15%32,9001114億3222万+1.13%9.60.66
08/243,2803,3103,2753,300+0.3%35,8001112億6364万+1.1%9.590.66
08/233,3253,3253,2703,290-1.05%24,9001109億2648万+0.98%9.560.66
08/223,2803,3303,2753,325+1.53%36,8001121億655万+2.18%9.660.66
08/193,2953,2953,2603,275-0.61%54,9001104億2074万+0.83%9.510.65
08/183,3003,3153,2853,295-0.6%33,7001110億9506万+1.51%9.570.66
08/173,3253,3253,2953,315+0.61%40,6001117億6939万+2.19%9.630.66
08/163,3103,3103,2653,295-0.3%50,1001110億9506万+1.63%9.570.66
08/153,3053,3153,2553,3050%52,9001114億3222万+2.04%9.60.66
08/123,3003,3203,2353,305+0.92%96,4001114億3222万+2.13%9.60.66
08/103,3103,3103,2253,275-0.3%75,4001104億2074万+1.33%9.510.65
08/093,3603,3803,2753,285-4.09%101,6001107億5790万+1.73%9.540.65
08/083,3853,4553,3303,425+6.2%249,7001154億7818万+6.17%9.950.68
08/053,1853,2353,1703,225+1.1%70,8001087億3492万+0.31%9.370.64
08/043,2453,2453,1803,190-1.09%50,6001075億5485万-0.65%9.270.64
08/033,2603,2603,2053,225-0.92%54,7001087億3492万+0.53%9.370.64
08/023,2753,2753,2203,255-0.76%55,7001097億4641万+1.59%9.460.65
08/013,2353,2803,2253,280+1.23%51,3001105億8932万+2.6%9.530.65
07/293,2503,2503,2203,2400%48,4001092億4067万+1.6%9.410.65
07/283,2303,2453,1903,240+0.62%66,6001092億4067万+1.82%9.410.65
07/273,2103,2353,1953,220+0.31%42,1001085億6634万+1.48%9.350.64
07/263,2203,2203,2003,210-0.31%20,6001082億2918万+1.45%9.320.64
07/253,2203,2203,2003,220+0.31%33,1001085億6634万+2.09%9.350.64
07/223,1853,2253,1853,210+0.31%57,9001082億2918万+2.03%9.320.64
07/213,1503,2053,1453,200+0.16%34,5001078億9202万+2.01%9.30.64
07/203,1753,2003,1753,195+1.27%65,0001077億2344万+2.14%9.280.64
07/193,1603,1703,1303,155-0.63%32,3001063億7479万+1.15%9.160.63
07/153,1953,1953,1453,175-0.63%27,7001070億4911万+1.96%9.220.63
07/143,2103,2253,1853,195-0.62%30,1001077億2344万+2.87%9.280.64
07/133,2653,2653,2153,215-1.08%46,4001083億9776万+3.74%9.340.64
07/123,2553,2653,2303,250-0.15%52,6001095億7783万+5.14%9.440.65
07/113,2453,2603,2253,255+1.24%65,0001097億4641万+5.61%9.460.65
07/083,2403,2453,2053,215-0.62%84,6001083億9776万+4.65%9.340.64
07/073,2303,2453,2053,235+0.62%64,8001090億7209万+5.58%9.40.64
07/063,1603,2203,1603,215+0.31%59,1001083億9776万+5.27%9.340.64