株価チャート

2022/07/14~2022/12/09

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
12/091,0011,003996996-0.4%25,800102億8557万-1.87%13.920.98
12/081,0001,0019981,0000%8,800103億2688万-1.57%13.980.98
12/079991,0019991,000+0.1%9,100103億2688万-1.67%13.980.98
12/061,0001,002998999-0.1%13,500103億1655万-1.96%13.960.98
12/051,0001,0049991,0000%24,800103億2688万-1.96%13.980.98
12/021,0001,0019991,000-0.1%6,800103億2688万-2.15%13.980.98
12/011,0011,0039991,001+0.1%11,200103億3720万-2.25%13.990.98
11/301,0001,0029991,000-0.2%9,600103億2688万-2.53%13.980.98
11/291,0021,0031,0001,0020%10,400103億4753万-2.53%14.010.98
11/281,0021,0039991,002-0.1%19,700103億4753万-2.72%14.010.98
11/251,0001,0059991,003+0.3%18,200103億5786万-2.81%14.020.98
11/241,0051,0081,0001,000-0.5%15,200103億2688万-3.29%13.980.98
11/221,0051,0091,0011,005+0.2%15,600103億7851万-3.09%14.050.99
11/211,0141,0171,0011,003-1.96%23,700103億5786万-3.46%14.020.98
11/181,0291,0291,0141,023-0.87%15,200105億6439万-1.73%14.31
11/171,0311,0371,0231,0320%10,300106億5734万-0.96%14.431.01
11/161,0261,0321,0131,032+0.58%15,400106億5734万-1.05%14.431.01
11/151,0351,0401,0231,026-0.87%14,500105億9537万-1.72%14.341.01
11/141,0561,0561,0301,035-1.99%14,800106億8832万-0.96%14.471.02
11/111,0391,0591,0391,056+2.52%10,800109億518万+0.96%14.761.04
11/101,0281,0341,0251,030+0.19%5,500106億3668万-1.53%14.41.01
11/091,0311,0331,0261,028+0.1%7,000106億1603万-1.81%14.371.01
11/081,0341,0371,0261,027-0.48%7,700106億570万-2%14.361.01
11/071,0371,0391,0321,032-0.29%4,600106億5734万-1.71%14.431.01
11/041,0351,0411,0321,035+0.29%4,500106億8832万-1.43%14.471.02
11/021,0311,0401,0311,032-0.1%3,400106億5734万-1.81%14.431.01
11/011,0371,0371,0321,033-0.39%3,600106億6766万-1.81%14.441.01
10/311,0371,0411,0371,0370%2,800107億897万-1.52%14.51.02
10/281,0421,0421,0371,037-0.38%3,300107億897万-1.8%14.51.02
10/271,0431,0431,0401,041-0.1%5,300107億5028万-1.61%14.551.02
10/261,0501,0511,0421,042-0.76%5,600107億6060万-1.7%14.571.02
10/251,0601,0601,0501,050-0.57%5,200108億4322万-1.22%14.681.03
10/241,0671,0671,0561,056-0.09%2,200109億518万-0.94%14.761.04
10/211,0541,0611,0541,057+0.28%2,100109億1551万-1.03%14.781.04
10/201,0591,0611,0521,054-0.47%2,000108億8453万-1.68%14.731.03
10/191,0541,0691,0541,059-0.09%3,200109億3616万-1.49%14.81.04
10/181,0571,0631,0531,060+0.38%1,900109億4649万-1.67%14.821.04
10/171,0561,0601,0461,0560%3,500109億518万-2.13%14.761.04
10/141,0641,0641,0531,056+0.48%2,300109億518万-2.22%14.761.04
10/131,0641,0641,0511,051-0.47%1,300108億5355万-3.04%14.691.03
10/121,0671,0671,0521,056+0.67%3,200109億518万-3.12%14.761.04
10/111,0601,0621,0471,049+0.19%2,500108億3289万-4.38%14.661.03
10/071,0711,0711,0381,047-1.78%5,500108億1224万-5.25%14.641.03
10/061,0711,0711,0571,066+0.66%2,900110億845万-4.14%14.91.05
10/051,0591,0601,0481,0590%3,900109億3616万-5.28%14.81.04
10/041,0751,0751,0581,059-0.09%2,600109億3616万-5.87%14.81.04
10/031,0551,0731,0521,060+0.47%1,600109億4649万-6.28%14.821.04
09/301,0361,0551,0361,055+1.83%1,800108億9485万-7.21%14.751.04
09/291,0361,0501,0331,036-2.26%4,600106億9864万-9.44%14.421.01
09/281,0631,0631,0501,060-0.19%4,400109億4649万-7.91%14.751.04
09/271,0731,0751,0621,062-0.84%3,200109億6714万-8.29%14.781.04
09/261,0821,0821,0671,071-1.74%5,900110億6008万-8.07%14.911.05
09/221,0901,0911,0821,0900%1,900112億5629万-6.92%15.171.07
09/211,0981,1001,0901,090-0.73%2,400112億5629万-7.39%15.171.07
09/201,1111,1151,0981,098-1.52%5,000113億3891万-7.03%15.281.07
09/161,1161,1161,1071,115-0.45%2,500115億1447万-5.99%15.521.09
09/151,1241,1241,1131,120-0.36%3,600115億6610万-5.96%15.591.09
09/141,1401,1401,1241,124-1.4%2,000116億741万-5.86%15.641.1
09/131,1371,1401,1371,140+0.62%2,400117億7264万-4.6%15.871.11
09/121,1351,1401,1331,133+0.44%1,900117億35万-5.27%15.771.11
09/091,1211,1301,1211,128+3.2%2,500116億4872万-5.84%15.71.1
09/081,0991,1451,0931,093+0.37%5,700112億8727万-8.92%15.211.07
09/071,1591,1591,0821,089-4.97%15,200112億4597万-9.55%15.161.06
09/061,2081,2081,1321,146-5.13%18,300118億3460万-5.05%15.951.12
09/051,2391,2391,2071,208-1.23%3,200124億7487万-0.08%16.811.18
09/021,2251,2491,2231,223-1.77%2,300126億2977万+1.16%17.021.2
09/011,2221,2451,2181,245+0.57%5,500128億5696万+3.15%17.331.22
08/311,2201,2381,2201,238+1.48%3,600127億8467万+3%17.231.21
08/301,2301,2401,2141,220+0.25%3,100125億9879万+1.92%16.981.19
08/291,2111,2221,2091,217+0.5%1,800125億6781万+1.93%16.941.19
08/261,2171,2171,2071,211-0.49%1,000125億585万+1.68%16.851.18
08/251,2151,2231,2111,217+0.16%1,700125億6781万+2.61%16.941.19
08/241,2141,2281,2141,215+0.16%1,400125億4715万+2.97%16.911.19
08/231,2211,2211,2101,213-2.1%1,700125億2650万+3.32%16.881.19
08/221,2501,2501,2231,239-0.56%5,100127億9500万+6.17%17.241.21
08/191,2171,2481,2161,246+2.13%16,300128億6729万+7.51%17.341.22
08/181,2201,2241,2141,220-0.41%5,900125億9879万+6.09%16.981.19
08/171,2261,2261,2051,225+1.83%14,700126億5042万+7.17%17.051.2
08/161,2261,2261,2031,203-1.72%3,000124億2323万+5.99%16.741.18
08/151,2521,2521,2141,224-0.73%6,000126億4010万+8.41%17.041.2
08/121,2001,2671,1941,233+2.66%33,900127億3304万+9.8%17.161.2
08/101,1811,2011,1641,201+4.07%7,800124億258万+7.62%16.721.17
08/091,1611,1871,1441,154-0.6%9,300119億1721万+3.78%16.061.13
08/081,1821,1821,1611,161-1.78%4,400119億8950万+4.78%16.161.13
08/051,1881,1881,1771,182-0.17%2,000122億637万+6.97%16.451.15
08/041,1871,1871,1751,184+0.34%2,100122億2702万+7.44%16.481.16
08/031,1811,1831,1741,180-0.08%1,400121億8571万+7.47%16.421.15
08/021,1961,1971,1691,181-1.25%5,900121億9604万+7.85%16.441.15
08/011,1851,1961,1801,196+0.93%6,000123億5094万+9.72%16.651.17
07/291,1681,1851,1391,185+0.51%13,400122億3735万+9.32%16.491.16
07/281,1211,1791,1211,179+5.27%19,000121億7539万+9.27%16.411.15
07/271,1341,1341,1161,1200%4,600115億6610万+4.38%15.591.09
07/261,1431,1431,1201,120-1.32%3,100115億6610万+4.77%15.591.09
07/251,1431,1431,1121,135-0.61%8,200117億2100万+6.47%15.81.11
07/221,0911,1461,0911,142+4.96%14,000117億9329万+7.43%15.891.12
07/211,0701,0901,0701,088+1.4%4,800112億3564万+2.54%15.141.06
07/201,0761,0801,0721,073+0.37%4,900110億8074万+1.04%14.931.05
07/191,0521,0691,0431,069+2.59%7,100110億3943万+0.47%14.881.04
07/151,0431,0481,0331,042+1.17%10,500107億6060万-2.25%14.51.02
07/141,0281,0361,0231,030+0.19%22,300106億3668万-3.74%14.341.01