株価チャート

2022/07/01~2022/11/28

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
11/281,6941,6941,6551,655-2.07%78,500736億7795万-1.43%22.393.77
11/251,6851,7061,6821,690-0.59%98,600752億3609万+0.54%22.873.85
11/241,6751,7041,6751,700+2.84%118,700756億8128万+0.95%233.88
11/221,6751,6751,6531,653-0.48%74,000735億8891万-1.96%22.373.77
11/211,6311,6631,6251,661+2.47%74,400739億4506万-1.54%22.473.79
11/181,6231,6431,6201,621-0.55%91,700721億6432万-4.14%21.933.7
11/171,6391,6561,6231,630-0.49%66,200725億6499万-3.72%22.053.72
11/161,6361,6401,6041,638+0.12%145,700729億2113万-3.42%22.163.73
11/151,6701,6701,6281,636-2.73%155,000728億3210万-3.82%22.143.73
11/141,7151,7251,6791,682-1.87%145,500748億7994万-1.46%22.763.83
11/111,6481,7251,6421,714+6.59%267,900763億453万+0.06%23.193.91
11/101,6011,6181,5911,608-0.8%131,600715億8558万-6.29%21.763.67
11/091,6461,6571,6161,621-1.52%94,500721億6432万-5.81%21.933.7
11/081,6521,6641,6181,646+0.3%116,500732億7728万-4.52%22.273.75
11/071,6261,6411,6091,641+1.11%100,600730億5469万-4.87%22.23.74
11/041,6021,6331,5991,623-0.18%158,700722億5336万-6.02%21.963.7
11/021,6481,6601,6061,626-2.63%307,400723億8691万-5.85%223.71
11/011,6901,7301,6701,670-1.42%208,000743億4572万-3.24%22.63.81
10/311,7701,7751,6121,694-5.2%581,800754億1416万-1.63%22.923.86
10/281,7501,7921,7391,787+0.22%229,000795億5438万+4.08%24.184.07
10/271,7791,8101,7611,783-0.78%133,400793億7630万+4.33%24.124.06
10/261,7591,8031,7591,797+4.05%209,000799億9956万+5.64%24.314.1
10/251,7561,7561,7241,727-1.14%107,500768億8327万+1.95%23.373.94
10/241,7441,7581,7331,747+1.28%93,700777億7364万+3.31%23.643.98
10/211,7141,7371,7121,725+0.64%65,600767億9424万+2.31%23.343.93
10/201,7301,7441,7011,714-2.17%132,200763億453万+1.72%23.193.91
10/191,7441,7731,7401,752+0.23%112,000779億9623万+4.04%23.73.99
10/181,7351,7611,7271,748+3.13%126,600778億1816万+3.99%23.653.99
10/171,7101,7181,6881,695-3.14%138,800754億5868万+1.13%22.933.86
10/141,7001,7501,6951,750+4.98%131,800779億720万+4.6%23.683.99
10/131,7051,7051,6301,667-2.63%171,700742億1217万-0.18%22.553.8
10/121,7601,7681,7031,712-2.45%160,100762億1550万+2.51%23.163.9
10/111,7501,7711,7241,755-2.34%197,500781億2979万+5.22%23.754
10/071,7861,8151,7731,797-0.99%139,800799億9956万+7.86%24.314.1
10/061,7851,8331,7741,815+1.51%211,400808億89万+9.14%24.564.14
10/051,7761,8051,7681,788+2.11%200,200795億9889万+7.71%24.194.08
10/041,7161,7571,6981,751+4.04%200,100779億5171万+5.61%23.693.99
10/031,6831,7081,6521,683+0.54%255,200749億2446万+1.32%22.773.84
09/301,6801,7031,6611,674-0.89%266,300745億2380万+0.42%22.653.84
09/291,6691,7241,6561,689+3.37%297,200751億9157万+1.08%22.853.88
09/281,5861,6351,5861,634+1.93%367,900727億4306万-2.51%22.113.75
09/271,5851,6181,5841,603+2.69%252,300713億6299万-4.75%21.693.68
09/261,5321,5951,5321,561-0.7%258,800694億9322万-7.91%21.123.59
09/221,5631,5901,5481,572-0.63%175,500699億8292万-7.96%21.273.61
09/211,5801,5941,5601,582-0.94%144,700704億2810万-8.24%21.43.63
09/201,6101,6311,5881,597-0.19%117,200710億9588万-8.17%21.613.67
09/161,6301,6391,6001,600-3.15%214,200712億2944万-8.73%21.653.67
09/151,6811,6931,6461,652+0.67%132,100735億4439万-6.51%22.353.79
09/141,6261,6591,6151,641-2.9%120,100730億5469万-7.65%22.23.77
09/131,7031,7101,6831,6900%87,400752億3609万-5.53%22.873.88
09/121,6971,6971,6671,690+1.2%120,300752億3609万-5.95%22.873.88
09/091,6291,6941,6291,670+1.89%181,900743億4572万-7.48%22.63.84
09/081,6391,6451,6151,639+2.05%222,700729億6565万-9.55%22.183.76
09/071,6681,6681,6021,606-4.52%251,300714億9655万-11.71%21.733.69
09/061,6861,7201,6731,682+0.54%180,800748億7994万-8.04%22.763.86
09/051,6401,6771,6141,673+1.09%195,900744億7928万-9.03%22.643.84
09/021,7151,7151,6401,655-2.99%209,500736億7795万-10.35%22.393.8
09/011,7051,7161,6991,706-1.44%166,400759億4839万-7.88%23.083.92
08/311,7101,7311,6961,731+0.06%185,300770億6135万-6.68%23.423.98
08/301,7451,7451,7011,730-0.86%257,000770億1683万-6.94%23.413.97
08/291,7621,7621,7201,745-4.33%212,800776億8460万-6.38%23.614.01
08/261,8251,8401,7891,824+0.22%114,800812億156万-2.36%24.684.19
08/251,8151,8341,8001,820+1.62%142,800810億2348万-2.57%24.624.18
08/241,7881,8081,7751,791-0.17%126,900797億3245万-4.02%24.234.11
08/231,8061,8141,7741,794-1.86%197,000798億6600万-3.81%24.274.12
08/221,8521,8531,8021,828-3.13%197,300813億7963万-1.88%24.734.2
08/191,9141,9291,8811,887-0.68%106,500840億622万+1.45%25.534.33
08/181,9171,9171,8771,900-2.86%122,300845億8496万+2.43%25.714.36
08/171,9761,9871,9531,956-0.76%80,900870億7799万+5.73%26.464.49
08/161,9761,9981,9661,971+1.18%134,100877億4576万+6.83%26.674.53
08/151,9531,9701,9431,948-0.26%103,300867億2184万+5.93%26.364.47
08/121,9221,9621,9161,953+2.47%185,400869億4443万+6.43%26.424.49
08/101,9201,9201,8921,906-0.83%117,800848億5207万+4.21%25.794.38
08/091,9101,9471,9081,922+1.75%170,100855億6436万+5.49%264.41
08/081,8791,8981,8511,889+0.05%137,100840億9525万+4.13%25.564.34
08/051,8801,9061,8801,888+1.51%131,200840億5073万+4.6%25.544.34
08/041,8201,8661,8011,860+2.82%126,500828億422万+3.51%25.174.27
08/031,8601,8661,7951,809-2.64%196,800805億3378万+1.06%24.484.15
08/021,9111,9331,8511,858-3.63%155,600827億1518万+4.09%25.144.27
08/011,8301,9621,8291,928+4.67%493,200858億3147万+8.44%26.094.43
07/291,8161,8451,7971,842+1.77%264,000820億289万+4.19%24.924.23
07/281,8361,8431,7991,810+0.78%169,900805億7830万+3.02%24.494.16
07/271,8081,8131,7861,796-1.7%112,800799億5504万+2.8%24.34.12
07/261,8121,8291,7971,827-0.6%119,700813億3511万+5.18%24.724.2
07/251,8371,8441,8091,838-0.81%124,100818億2481万+6.55%24.874.22
07/221,8361,8661,8261,853+1.48%167,700824億9259万+8.17%25.074.26
07/211,7871,8291,7851,826+3.4%196,500812億9059万+7.22%24.714.19
07/201,8001,8061,7591,766+0.23%156,000786億1949万+4.25%23.894.06
07/191,7561,7641,7251,762+0.34%82,400784億4142万+4.32%23.844.05
07/151,7701,8001,7521,756-0.17%85,400781億7431万+4.21%23.764.03
07/141,7571,7601,7291,759-0.28%89,300783億786万+4.58%23.84.04
07/131,7441,7641,7211,764+0.28%107,200785億3045万+5%23.874.05
07/121,8091,8091,7411,759-3.51%182,400783億786万+5.01%23.84.04
07/111,8551,8661,7961,823-1.19%135,000811億5704万+9.1%24.674.19
07/081,8591,8761,8111,845+0.65%240,500821億3644万+10.88%24.964.24
07/071,8071,8601,7851,833+2.12%297,100816億222万+10.69%24.84.21
07/061,7471,8031,7381,795+2.45%199,400799億1052万+8.99%24.294.12
07/051,7071,7591,7071,752+2.16%127,500779億9623万+6.83%23.74.02
07/041,6921,7181,6721,715+2.63%144,900763億4905万+4.89%23.23.94
07/011,6601,6871,6461,671-0.48%170,200743億9024万+2.33%22.613.84