株価チャート

2022/07/07~2022/12/02

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
12/02805807792799-0.99%120,800489億1861万+3.63%8.560.42
12/01826826806807-2.3%56,800494億841万+5.49%8.650.42
11/30809828806826+2.1%109,100505億7168万+8.83%8.850.43
11/29815818806809-1.58%97,300495億3085万+7.58%8.670.42
11/28837837817822-1.56%74,000503億2678万+10.34%8.810.43
11/25824837819835+0.85%61,800511億2270万+12.99%8.950.44
11/24811830810828+2.99%85,100506億9413万+13.11%8.880.43
11/22796807796804+1.13%91,500492億2473万+10.9%8.620.42
11/21792797789795+0.38%46,400486億7371万+10.57%8.520.42
11/18784796784792+1.41%67,100484億9003万+10.92%8.490.41
11/17770783766781+2.09%96,200478億1656万+10.47%8.370.41
11/16755770755765+1.32%92,500468億3696万+8.97%8.20.4
11/15754759754755+0.13%54,900462億2472万+8.17%8.090.39
11/14757759751754-0.79%62,600461億6349万+8.65%8.080.39
11/11762762754760+0.53%85,100465億3084万+10.14%8.150.4
11/107527667527560%91,800462億8594万+10.2%8.10.4
11/09750756745756-0.66%107,500462億8594万+10.85%8.10.4
11/08757766750761+0.26%132,300465億9206万+12.41%8.160.4
11/07763767754759+0.53%93,700464億6962万+12.78%8.140.4
11/047647667527550%159,100462億2472万+12.86%8.090.39
11/02748773745755+0.27%306,700462億2472万+13.53%8.090.39
11/01752761739753+0.67%536,600461億227万+14.09%8.070.39
10/31748748748748+15.43%302,500457億9614万+14.02%8.020.39
10/28641648639648+0.15%428,500396億7366万-0.61%6.950.34
10/27646649643647-1.22%56,400396億1244万-0.77%6.940.34
10/26648655648655+1.08%38,100401億224万+0.46%7.020.34
10/25652654647648-0.46%58,900396億7366万-0.61%6.950.34
10/24660660649651-0.46%46,500398億5734万-0.31%6.980.34
10/21656658650654-0.91%43,900400億4101万+0.15%7.010.34
10/20659665658660-0.75%31,100404億836万+0.92%7.070.35
10/19657666654665+0.76%53,900407億1448万+1.68%7.130.35
10/18654660650660+1.85%45,900404億836万+0.92%7.070.35
10/17649652645648-0.92%45,100396億7366万-1.07%6.950.34
10/14645654639654+2.51%93,200400億4101万-0.15%7.010.34
10/13640641636638-1.09%64,400390億6141万-2.6%6.840.33
10/12650650642645-1.23%64,100394億8999万-1.68%6.910.34
10/11656663652653-1.51%72,200399億7979万-0.61%70.34
10/07658667656663-0.6%49,800405億9203万+0.91%7.110.35
10/06659669659667+1.68%74,700408億3693万+1.52%7.150.35
10/05658661652656+0.31%71,600401億6346万-0.3%7.030.34
10/04648655645654+2.35%65,900400億4101万-0.61%7.010.34
10/03645645635639-1.54%53,800391億2264万-3.03%6.850.33
09/30647658646649-0.76%59,800397億3489万-1.67%6.960.34
09/29647654644654+0.46%70,800400億4101万-1.21%7.010.34
09/28641653641651+1.09%84,700398億5734万-1.81%6.980.34
09/276446466426440%67,900394億2876万-2.87%6.90.34
09/26645647642644-0.46%80,400394億2876万-3.01%6.90.34
09/22650650644647-0.77%108,700396億1244万-2.71%6.940.34
09/21659659651652-1.21%64,600399億1856万-2.25%6.990.34
09/20658660656660+0.61%46,200404億836万-1.2%7.070.35
09/16656661654656-0.3%131,400401億6346万-1.8%7.030.34
09/156596626566580%50,200402億8591万-1.64%7.050.34
09/14655663653658-0.75%77,300402億8591万-1.64%7.050.34
09/13666668663663-0.75%29,900405億9203万-1.04%7.110.35
09/12675675666668-0.74%18,900408億9816万-0.3%7.160.35
09/09668675668673+0.45%81,200412億428万+0.45%7.210.35
09/08665670661670+1.82%85,300410億2061万+0.15%7.180.35
09/07661662658658-0.45%48,700402億8591万-1.64%7.050.34
09/06662667658661+0.15%70,000404億6959万-1.34%7.090.35
09/05660663660660-0.3%37,800404億836万-1.64%7.070.35
09/026646656596620%46,000405億3081万-1.49%7.10.35
09/01667669662662-1.19%54,600405億3081万-1.63%7.10.35
08/31668670666670-0.15%36,000410億2061万-0.74%7.180.35
08/30672673667671+0.45%23,700410億8183万-0.74%7.190.35
08/29666673666668-1.62%51,300408億9816万-1.47%7.160.35
08/26681681676679+0.74%34,800415億7163万-0.15%7.280.36
08/25679679673674-0.59%48,300412億6551万-1.03%7.220.35
08/24674678672678+0.15%36,200415億1041万-0.73%7.270.35
08/23668678666677+1.2%70,500414億4918万-0.88%7.260.35
08/22672674668669-0.15%30,700409億5938万-2.19%7.170.35
08/196766766696700%39,700410億2061万-2.19%7.180.35
08/18676676670670-1.03%38,400410億2061万-2.33%7.180.35
08/176776846756770%55,600414億4918万-1.31%7.260.35
08/16675678670677+0.59%19,800414億4918万-1.6%7.260.35
08/15681681670673-1.03%35,400412億428万-2.18%7.210.35
08/12673681669680+1.8%67,900416億3286万-1.16%7.290.36
08/10663668660668+0.75%38,700408億9816万-3.05%7.160.35
08/09670671663663-0.45%38,200405億9203万-3.77%7.110.35
08/086706726666660%41,900407億7571万-3.62%7.140.35
08/05659667659666+0.91%67,700407億7571万-3.62%7.140.35
08/04667672660660-0.9%71,300404億836万-4.62%7.070.35
08/03673674666666-1.19%54,700407億7571万-4.03%7.140.35
08/02685685674674-1.75%86,300412億6551万-3.02%7.220.35
08/01686688683686+0.15%41,500420億21万-1.44%7.350.36
07/29703703685685-2.56%37,400419億3898万-1.86%7.340.36
07/28701710690703+1.01%50,100430億4103万+0.57%7.540.37
07/27708708696696-1.28%27,600426億1245万-0.43%7.460.36
07/26717717703705-1.81%22,500431億6348万+0.86%7.560.37
07/25735735711718+0.7%65,200439億5940万+3.01%7.70.38
07/227137157067130%25,300436億5327万+2.59%7.640.37
07/21704713697713+0.42%24,100436億5327万+2.74%7.640.37
07/20694710694710+3.35%32,900434億6960万+2.6%7.610.37
07/19701701687687-1.43%23,100420億6143万-0.58%7.360.36
07/15699701694697+0.43%12,100426億7368万+0.87%7.470.36
07/14698698688694-0.14%18,100424億9000万+0.43%7.440.36
07/13688698688695+1.02%16,300425億5123万+0.43%7.450.36
07/12705705688688-2.96%30,100421億2265万-0.58%7.370.36
07/11693710692709+3.81%49,400434億838万+2.31%7.60.37
07/08684693681683-0.58%58,600418億1653万-1.44%7.320.36
07/07691695684687+0.29%29,100420億6143万-1.15%7.360.36