株価チャート

2022/06/23~2022/11/17

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
11/17500502498498-0.4%55,80074億625万-1.78%10.470.95
11/16507507500500-1.19%25,40074億3600万-1.38%10.510.96
11/15503506502506-0.2%12,80075億2523万-0.2%10.640.97
11/14502508501507-0.59%26,70075億4010万0%10.660.97
11/11510514502510+0.39%51,10075億8472万+0.59%10.720.98
11/10505508505508-0.39%10,80075億5497万+0.2%10.680.97
11/09510510507510-0.2%5,30075億8472万+0.59%10.720.98
11/08507511506511+0.99%15,40075億9959万+0.79%10.750.98
11/07507507504506-0.2%6,20075億2523万-0.2%10.640.97
11/045095095055070%12,30075億4010万0%10.660.97
11/02509509505507+0.6%7,80075億4010万-0.2%10.660.97
11/01509509504504-0.98%9,00074億9548万-0.79%10.60.96
10/31509509505509+1.6%11,80075億6984万0%10.70.97
10/28506508501501-0.99%54,40074億5087万-1.57%10.540.96
10/27510510505506+0.2%11,60075億2523万-0.78%10.640.97
10/265095095055050%8,00075億1036万-0.98%10.620.97
10/255095095035050%15,90075億1036万-1.17%10.620.97
10/24508510505505-0.39%10,80075億1036万-1.37%10.620.97
10/21509510504507-0.39%14,60075億4010万-0.98%10.660.97
10/20506509506509+0.59%7,80075億6984万-0.78%10.70.97
10/19507510506506-0.2%11,20075億2523万-1.36%10.640.97
10/18511511507507-0.39%16,50075億4010万-1.36%10.660.97
10/17514514508509-0.39%12,30075億6984万-0.97%10.70.97
10/14511512507511+0.2%19,00075億9959万-0.58%10.750.98
10/13510510504510-0.39%29,10075億8472万-0.78%10.720.98
10/12505512505512+1.19%15,80076億1446万-0.58%10.770.98
10/11505508503506+0.2%34,30075億2523万-1.75%10.640.97
10/07505508504505-0.39%26,90075億1036万-2.13%10.620.97
10/06505510505507+0.4%14,30075億4010万-1.74%10.660.97
10/05507508505505-0.79%13,50075億1036万-2.32%10.620.97
10/045115115065090%16,30075億6984万-1.74%10.70.97
10/03505509504509+0.79%19,10075億6984万-1.93%10.70.97
09/30505508504505+0.4%31,90075億1036万-2.7%10.620.97
09/29500508498503-4.91%113,90074億8061万-3.08%10.570.96
09/28520529519529+1.54%91,50078億6728万+1.73%11.121.01
09/27519523518521+0.39%28,00077億4831万+0.39%10.951
09/26521521518519-0.19%43,50077億1856万0%10.910.99
09/22518522518520+0.39%17,00077億3344万+0.39%10.930.99
09/215185215185180%13,70077億369万0%10.890.99
09/205195225185180%21,50077億369万0%10.890.99
09/16519521518518-0.38%17,10077億369万+0.19%10.890.99
09/15518523516520+0.39%20,70077億3344万+0.58%10.930.99
09/14521521518518-1.15%16,90077億369万+0.19%10.890.99
09/135225245185240%12,40077億9292万+1.55%11.011
09/12518524515524+2.14%17,00077億9292万+1.55%11.011
09/09510517510513-0.39%24,00076億2933万-0.39%10.780.98
09/08514517511515+0.59%22,10076億5908万0%10.820.99
09/07516517512512-0.78%21,90076億1446万-0.39%10.760.98
09/06519521516516-0.77%17,20076億7395万+0.39%10.840.99
09/05518521515520+0.19%15,40077億3344万+1.17%10.930.99
09/02522522517519-0.57%18,40077億1856万+1.17%10.910.99
09/01528528521522-0.76%16,10077億6318万+1.75%10.971
08/31527527522526-0.57%18,90078億2267万+2.73%11.051.01
08/30525529522529+1.73%29,90078億6728万+3.52%11.121.01
08/29521523518520-0.95%20,70077億3344万+1.96%10.930.99
08/26518526518525+1.35%27,30078億780万+2.94%11.031
08/25516519512518+0.58%17,30077億369万+1.77%10.890.99
08/24514515511515+0.78%8,60076億5908万+1.18%10.820.99
08/23512514511511-0.78%14,30075億9959万+0.59%10.740.98
08/22510515510515+0.39%15,10076億5908万+1.38%10.820.99
08/19509514508513+0.59%21,40076億2933万+0.98%10.780.98
08/18510512508510-0.39%17,10075億8472万+0.39%10.720.98
08/17511515511512+0.2%14,00076億1446万+0.79%10.760.98
08/16512512508511+0.2%10,80075億9959万+0.59%10.740.98
08/15510513506510-1.35%32,20075億8472万+0.39%10.720.98
08/12507517505517+1.97%50,00076億8882万+1.77%10.860.99
08/10504507503507+0.6%12,50075億4010万-0.2%10.650.97
08/09506508504504-0.59%15,10074億9548万-0.79%10.590.96
08/08506508505507+0.4%14,20075億4010万-0.2%10.650.97
08/05505507504505-0.39%18,90075億1036万-0.79%10.610.97
08/04505508504507+0.2%9,10075億4010万-0.39%10.650.97
08/03506507504506+0.2%15,50075億2523万-0.78%10.630.97
08/02508509505505-0.98%10,90075億1036万-0.98%10.610.97
08/01508511506510+0.39%25,00075億8472万-0.2%10.720.98
07/295115115075080%38,20075億5497万-0.59%10.680.97
07/28505510503508+0.79%14,90075億5497万-0.78%10.680.97
07/27504506501504+0.2%41,80074億9548万-1.56%10.590.96
07/26508510503503-1.37%48,30074億8061万-1.76%10.570.96
07/25507514507510+0.59%18,60075億8472万-0.58%10.720.98
07/225065105065070%195,20075億4010万-1.17%10.650.97
07/21505508505507+0.4%14,60075億4010万-1.36%10.650.97
07/205065105055050%31,20075億1036万-1.75%10.610.97
07/195055075055050%43,00075億1036万-1.94%10.610.97
07/15512514505505-1.37%101,80075億1036万-2.13%10.610.97
07/145105175095120%29,20076億1446万-0.97%10.760.98
07/13512514510512+0.39%14,00076億1446万-0.97%10.760.98
07/12512512510510-0.39%20,10075億8472万-1.54%10.720.98
07/11510516510512+0.39%32,20076億1446万-1.35%10.760.98
07/08515519510510-0.97%73,00075億8472万-1.73%10.720.98
07/07517517512515+0.78%11,80076億5908万-0.96%10.820.99
07/06510512510511+0.2%12,10075億9959万-1.92%10.740.98
07/05511513510510-0.58%25,60075億8472万-2.49%10.720.98
07/045135165125130%26,60076億2933万-2.1%10.780.98
07/01521522513513-1.54%51,50076億2933万-2.47%10.780.98
06/30526526521521-0.95%21,30077億4831万-0.95%10.951
06/29516526515526+1.35%30,00078億2267万0%11.051.01
06/28521521517519-0.19%12,20077億1856万-1.33%10.910.99
06/27518520514520+0.39%19,20077億3344万-1.14%10.930.99
06/24520520517518+0.78%27,70077億369万-1.71%10.890.99
06/23514515513514-0.19%18,10076億4420万-2.65%10.80.98