株価チャート

2022/05/24~2022/11/11

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
11/111,0221,0221,0221,022+0.69%70031億6066万+2.4%6.070.5
11/101,0241,0259931,015+1%2,80031億3901万+1.91%6.030.5
11/091,0041,0059971,0050%80031億808万+1.11%5.970.49
11/081,0001,0051,0001,005+0.5%1,00031億808万+1.11%5.970.49
11/079991,0009991,000+0.1%20030億9262万+0.6%5.940.49
11/02999999999999+0.4%20030億8953万+0.5%5.930.49
10/31995995995995+0.2%20030億7715万+0.2%5.910.49
10/28993993993993-0.7%40030億7097万0%5.90.48
10/271,0001,0001,0001,0000%10030億9262万+0.81%5.940.49
10/251,0001,0001,0001,0000%1,20030億9262万+0.7%5.940.49
10/241,0001,0009961,000+0.5%1,30030億9262万+0.7%5.940.49
10/219959959959950%40030億7715万+0.2%5.910.49
10/20995995995995-0.5%20030億7715万+0.2%5.910.49
10/191,0021,0021,0001,000-0.7%40030億9262万+0.6%5.940.49
10/181,0071,0071,0071,007+0.2%10031億1427万+1.31%5.980.49
10/171,0071,0071,0051,005-0.3%30031億808万+1.21%5.970.49
10/141,0031,0081,0031,008+0.5%20031億1736万+1.51%5.980.49
10/121,0101,0101,0031,003-1.67%20031億190万+1.11%5.950.49
10/111,0191,0201,0191,020+1.49%1,70031億5447万+2.82%6.060.5
10/079761,0059761,005+0.5%2,90031億808万+1.41%5.970.49
10/069651,0009651,000+2.56%80030億9262万+1.01%5.940.49
10/05990990975975+1.56%40030億1530万-1.42%5.790.48
10/04970970955960-0.52%90029億6891万-2.93%5.70.47
10/03950965949965-0.62%1,00029億8438万-2.53%5.730.47
09/30971971971971+0.1%30030億293万-1.92%5.760.47
09/29950970950970-0.61%1,10029億9984万-2.02%5.760.47
09/28990990976976-2.4%40030億1840万-1.41%5.790.48
09/261,0001,0001,0001,000-0.2%10030億9262万+1.11%5.940.49
09/221,0031,0031,0021,002+0.2%1,20030億9880万+1.42%5.950.49
09/219931,0009861,000+1.01%1,10030億9262万+1.42%5.940.49
09/16990990990990+0.61%30030億6169万+0.51%5.880.48
09/15984984984984+0.51%10030億4314万+0.1%5.840.48
09/14979980979979-2.97%1,30030億2767万-0.2%5.810.48
09/131,0091,0091,0091,009+0.3%10031億2045万+3.06%5.990.49
09/121,0061,0061,0061,0060%40031億1117万+3.07%5.970.49
09/099901,0069901,006+1.11%80031億1117万+3.5%5.970.49
09/08996998995995-0.8%1,00030億7715万+2.47%5.910.49
09/071,0031,0031,0031,0030%10031億190万+3.51%5.950.49
09/069991,0039901,003+0.91%1,90031億190万+3.83%5.950.49
09/059949949949940%10030億7406万+3.01%5.90.48
09/029961,0009949940%1,20030億7406万+3.22%5.90.48
09/019949949949940%10030億7406万+3.54%5.90.48
08/31989994989994+0.4%50030億7406万+3.76%5.90.48
08/30990993990990+0.41%70030億6169万+3.56%5.880.48
08/26980986979986+0.61%2,10030億4932万+3.25%5.850.48
08/25980980980980+0.2%1,20030億3077万+2.73%5.820.48
08/24975978974978+0.82%1,50030億2458万+2.62%5.810.48
08/23969970969970+0.1%30029億9984万+2.11%5.760.47
08/22965969961969-0.1%60029億9675万+2.32%5.750.47
08/199709709709700%10029億9984万+2.86%5.760.47
08/189709709709700%50029億9984万+3.3%5.760.47
08/17967970967970+0.41%50029億9984万+3.63%5.760.47
08/16966966966966+0.94%10029億8747万+3.76%5.730.47
08/12945970945957-0.21%4,30029億5964万+3.13%5.680.47
08/10959959959959+0.95%50029億6582万+3.79%5.690.47
08/09942961935950+0.85%1,30029億3799万+3.15%5.640.46
08/08923942923942+1.84%1,00029億1325万+2.73%5.590.46
08/04905925905925+0.54%60028億6067万+1.09%5.490.45
08/01925925920920-0.54%30028億4521万+0.88%5.460.45
07/29930930925925-3.65%1,70028億6067万+1.76%5.490.45
07/28960960960960+0.31%30029億6891万+5.96%5.70.47
07/27957957957957+2.35%20029億5964万+6.1%5.680.47
07/25970970931935-2.91%3,90028億9160万+4.12%5.550.46
07/22958963958963+2.01%20029億7819万+7.48%5.720.47
07/21944944944944+0.64%10029億1943万+5.71%5.60.46
07/20940940938938+0.32%60029億88万+5.39%5.570.46
07/19935935935935-1.58%20028億9160万+5.29%5.550.46
07/149509509509500%20029億3799万+7.1%5.640.46
07/13950950950950-2.56%10029億3799万+7.47%5.640.46
07/12966980949975+3.72%3,90030億1530万+10.67%5.790.48
07/11940940939940+4.21%3,20029億706万+7.18%5.580.46
07/08897902892902+0.78%1,80027億8954万+3.09%5.360.44
07/07895895895895+0.79%20027億6789万+2.29%5.310.44
07/06875888874888+1.95%70027億4624万+1.49%5.270.43
07/05867886866871-0.57%1,20026億9367万-0.57%5.170.42
07/04876876876876+1.39%10027億913万-0.11%5.20.43
07/01875875864864-1.26%30026億7202万-1.59%5.130.42
06/30860875860875+0.57%50027億604万-0.46%5.190.43
06/28870870870870+0.46%80026億9058万-1.02%5.170.42
06/278668668668660%30026億7821万-1.59%5.140.42
06/24886886856866-1.14%1,90026億7821万-1.7%5.140.42
06/23873876873876+1.86%40027億913万-0.79%5.20.43
06/22860860860860+1.18%10026億5965万-2.71%5.110.42
06/208518518508500%50026億2872万-4.28%5.050.41
06/178508508508500%30026億2872万-4.6%5.050.41
06/14870870850850-2.07%1,10026億2872万-4.82%5.050.41
06/13876876868868-1.25%1,50026億8439万-3.13%5.150.42
06/10884884869879-0.9%1,60027億1841万-2.22%5.220.43
06/09880887880887+1.14%30027億4315万-1.44%5.270.43
06/08875890857877-1.46%2,70027億1223万-2.66%5.210.43
06/07889890887890+0.11%80027億5243万-1.44%5.280.43
06/038748898748890%20027億4934万-1.66%5.280.43
06/02889889889889+1.02%10027億4934万-1.66%5.280.43
06/01890890880880+0.57%40027億2150万-2.76%5.220.43
05/31880880875875-1.46%1,00027億604万-3.31%5.190.43
05/30900900888888-1.22%1,00027億4624万-1.99%5.270.43
05/27893899893899+0.78%40027億8026万-0.88%5.340.44
05/26892892892892-1.65%10027億5861万-1.76%5.30.44
05/25923923907907+0.22%1,40028億500万-0.22%5.380.44
05/24905905905905+1.69%30027億9882万-0.33%5.370.44