株価チャート

2022/06/24~2022/11/18

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
11/181,8011,8551,7951,826+1.61%131,500510億6080万-13.79%11.592.24
11/171,7851,8041,7741,797-0.61%59,900502億4987万-15.75%11.42.2
11/161,8151,8241,7651,808-0.39%59,700505億5746万-15.95%11.472.21
11/151,8201,8201,7901,815-1.04%75,300507億5320万-16.28%11.522.22
11/141,8881,8931,8341,834-1.56%65,700512億8450万-16.22%11.642.25
11/111,9171,9501,8391,863-1.48%103,700520億9544万-15.63%11.822.28
11/101,9171,9171,8301,891-1.97%120,300528億7841万-14.97%122.32
11/092,0062,0061,9221,929-8.66%140,000539億4101万-13.88%12.242.36
11/082,1512,1582,0942,112-1.81%50,700590億5827万-6.22%13.42.59
11/072,1832,1832,1492,151-0.42%37,800601億4884万-4.65%13.652.63
11/042,1962,1962,1392,160-2.26%42,100604億51万-4.55%13.72.65
11/022,2502,2502,2102,210-1.78%38,800617億9867万-2.34%14.022.71
11/012,2492,2532,2102,250+0.4%26,000629億1720万-0.62%14.282.76
10/312,2792,2792,2332,241+1.27%23,000626億6553万-0.93%14.222.74
10/282,1822,2492,1822,213+0.5%90,400618億8256万-2.21%14.042.71
10/272,2352,2382,1952,202-2.52%34,400615億7496万-2.74%13.972.7
10/262,2652,2912,2562,259-0.09%14,800631億6886万-0.22%14.332.77
10/252,2732,2952,2612,261+0.04%30,500632億2479万-0.04%14.352.77
10/242,3242,3402,2482,260-0.83%29,100631億9683万-0.18%14.342.77
10/212,2962,3102,2792,279-0.74%18,400637億2813万+0.71%14.462.79
10/202,3162,3162,2732,296-1.54%33,900642億350万+1.5%14.572.81
10/192,3112,3562,2992,332+0.17%18,800652億1018万+3.19%14.82.86
10/182,3502,3652,3112,328+0.56%25,000650億9832万+3.15%14.772.85
10/172,3092,3392,2982,315+0.26%33,700647億3480万+2.75%14.692.84
10/142,2492,3132,2442,309+5%28,100645億6702万+2.71%14.652.83
10/132,2582,2582,1992,199-2.44%22,400614億9107万-1.96%13.952.69
10/122,2282,2892,2072,254+1.03%41,000630億2905万+0.58%14.32.76
10/112,2692,3132,2272,231-4.66%35,700623億8589万-0.18%14.152.73
10/072,2812,3842,2742,340+1.17%48,300654億3388万+4.89%14.852.87
10/062,2782,3382,2782,313+1.63%24,800646億7888万+4%14.682.83
10/052,3232,3472,2692,276-0.39%26,000636億4424万+2.61%14.442.79
10/042,2602,2912,2502,285+3.11%19,800638億9591万+3.3%14.52.8
10/032,2092,2252,1762,216-0.67%33,500619億6645万+0.41%14.062.71
09/302,2602,3492,2062,231-3.25%33,100623億8589万+1.18%14.152.73
09/292,2222,3162,2012,306+6.41%52,500644億8313万+4.72%14.632.82
09/282,2312,2312,1182,167-3.13%40,200605億9625万-1.32%13.752.65
09/272,2372,2512,2142,237+1.45%25,600625億5367万+1.77%14.192.74
09/262,2232,2602,2032,205-2.99%33,800616億5885万+0.18%13.992.7
09/222,2352,3032,2302,273+1.79%40,800635億6035万+2.99%14.422.78
09/212,2002,2422,1942,233+1.78%34,000624億4182万+1.09%14.162.73
09/202,2102,2482,1922,194-1.04%29,700613億5126万-0.77%13.922.69
09/162,2902,3032,2022,217-3.36%38,700619億9441万+0.23%14.062.71
09/152,2602,3042,2502,294+1.77%20,300641億4758万+3.71%14.552.81
09/142,2002,2752,1812,254+0.18%30,000630億2905万+2.22%14.32.76
09/132,2802,2922,2502,250+0.45%25,900629億1720万+1.9%14.272.76
09/122,2842,2982,2272,240-0.67%28,500626億3756万+1.45%14.212.74
09/092,2272,2962,2272,255+0.89%48,200630億5701万+2.04%14.32.76
09/082,2132,2352,1922,235+2.57%35,600624億9775万+1.09%14.182.74
09/072,1952,1962,1442,179-0.55%30,800609億3181万-1.45%13.822.67
09/062,1542,2232,1542,191+1.72%37,300612億6737万-1.26%13.92.68
09/052,0802,1662,0652,154+2.57%26,100602億3273万-3.28%13.662.64
09/022,1402,1402,0862,100-1.27%17,300587億2272万-6%13.322.57
09/012,1702,1702,1122,127-2.03%25,000594億7772万-5.09%13.492.6
08/312,1632,1822,1322,171+0.32%28,100607億810万-3.3%13.772.66
08/302,1212,1642,1212,164+2.12%34,500605億1236万-3.65%13.732.65
08/292,1342,1602,0872,119-1.94%53,100592億5402万-5.82%13.442.59
08/262,1562,1742,1392,161-0.37%30,800604億2847万-4.17%13.712.65
08/252,1532,1752,1232,169+0.98%30,200606億5218万-3.9%13.762.66
08/242,1412,1722,1142,148-0.69%46,200600億6495万-4.83%13.632.63
08/232,2092,2092,1352,163-2.44%69,900604億8440万-4.16%13.722.65
08/222,2972,2972,2172,217-4.48%48,200619億9441万-1.73%14.062.71
08/192,3292,3752,3012,321-1.23%52,700649億258万+3.02%14.722.84
08/182,3242,3712,3192,350+0.99%47,200657億1352万+4.72%14.912.88
08/172,2812,3562,2652,327+2.15%73,700650億7036万+4.26%14.762.85
08/162,2412,3402,2412,278+2.52%88,500637億16万+2.38%14.452.79
08/152,2302,2542,1852,222+0.41%77,800621億3423万+0.23%14.092.72
08/122,1502,2742,1282,213+4.24%150,500618億8256万-0.05%14.042.71
08/102,1292,2352,0502,123-8.84%207,900593億6587万-3.98%13.472.6
08/092,2752,3732,2482,329+3.28%107,800651億2629万+5.43%14.772.85
08/082,3002,3102,2222,255-1.01%68,100630億5701万+2.64%14.32.76
08/052,3092,3172,2072,278-0.04%35,700637億16万+4.16%14.452.79
08/042,2072,2892,1352,279+1.74%85,100637億2813万+4.64%14.462.79
08/032,3592,3742,2292,240-5.6%80,800626億3756万+3.18%14.212.74
08/022,4022,4502,3582,373-0.59%49,100663億5667万+9.61%15.052.91
08/012,3452,4092,3232,387+1.79%56,200667億4815万+10.92%15.142.92
07/292,2672,3522,2592,345+3.81%71,800655億7370万+9.68%14.882.87
07/282,2492,2592,1782,259+1.62%218,300631億6886万+6.21%14.332.77
07/272,1982,2552,1892,223+1.14%52,200621億6219万+4.86%14.12.72
07/262,2702,2702,1652,198-3.6%72,900614億6311万+4.02%13.942.69
07/252,2782,4172,2702,280+2.33%153,700637億5609万+8.31%14.462.79
07/222,2262,2822,2022,228+0.72%44,600623億200万+6.35%14.132.73
07/212,1692,2222,1692,212+1.28%35,800618億5459万+6.04%14.032.71
07/202,1872,2122,1502,184+1.96%44,700610億7162万+5.56%13.852.67
07/192,1202,1612,0552,142+0.75%46,700598億9717万+4.23%13.592.62
07/152,1602,1602,0572,126-1.57%53,100594億4976万+4.16%13.492.6
07/142,0912,1942,0812,160+3.3%63,200604億51万+6.35%13.72.64
07/132,0512,1692,0442,091+1.95%92,300584億7105万+3.57%13.262.56
07/122,1102,1182,0212,051-4.02%63,200573億5252万+2.14%13.012.51
07/112,1282,1892,1222,137+1.86%50,700597億5735万+7.17%13.562.62
07/082,0822,1502,0602,098-1.59%82,400586億6679万+6.12%13.312.57
07/072,1682,3012,0982,132-0.51%133,800596億1754万+8.66%13.522.61
07/062,0812,1462,0812,143+3.43%33,200599億2513万+10.07%13.592.62
07/052,0352,0932,0262,072+2.57%48,700579億3975万+7.19%13.142.54
07/042,0482,0622,0032,020+0.45%38,400564億8566万+5.15%12.812.47
07/012,0762,0761,9932,011-2.33%25,500562億3399万+5.18%12.762.46
06/302,0892,1092,0572,059-2.14%27,700575億7622万+8.43%13.062.52
06/292,0532,1212,0032,104+1.01%72,400588億3457万+11.56%13.382.58
06/282,0332,0872,0302,083+0.92%38,400582億4734万+11.45%13.242.56
06/272,0402,1212,0262,064+1.33%34,500577億1604万+11.27%13.122.53
06/242,0642,0921,9702,037-1.31%86,900569億6103万+10.53%12.952.5