株価チャート

2022/08/05～2022/12/30

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
12/301,1331,1651,1251,152+2.4%13,400117億662万-7.1%27.047.06
12/291,0861,1251,0861,125+2.37%3,600114億3225万-9.86%26.416.9
12/281,1011,1061,0861,099-1.17%25,600111億6803万-12.64%25.86.74
12/271,0841,1201,0811,112+2.96%30,800113億14万-12.3%26.16.82
12/261,1181,1181,0751,080-4%33,300109億7496万-15.43%25.356.62
12/231,1651,1651,1111,125-4.17%26,500114億3225万-12.66%26.416.9
12/221,1951,1981,1691,174-0.51%7,400119億3018万-9.62%27.567.2
12/211,1761,2141,1531,180-1.67%21,900119億9116万-9.79%27.77.24
12/201,2791,2811,1881,200-4.15%47,300121億9440万-8.88%28.177.36
12/191,2731,2761,2521,252-1.65%13,500127億2282万-5.58%29.397.68
12/161,2601,2851,2531,273+0.71%27,200129億3622万-4.57%29.887.81
12/151,2731,2771,2601,264-0.71%9,600128億4476万-5.74%29.677.75
12/141,2671,2751,2651,273+0.24%8,800129億3622万-5.42%29.887.81
12/131,2691,2871,2681,270-1.7%13,900129億574万-6%29.817.79
12/121,2751,3021,2741,292+1.33%10,900131億2930万-4.72%30.337.92
12/091,2681,2811,2621,275+0.71%12,100129億5655万-6.32%29.937.82
12/081,2731,2861,2531,266-0.86%18,800128億6509万-7.32%29.727.76
12/071,2711,2881,2691,277-0.47%8,800129億7687万-6.92%29.987.83
12/061,3001,3081,2681,283-2.06%33,700130億3784万-6.83%30.127.87
12/051,3441,3441,3061,310-1.58%20,800133億1222万-5.28%30.758.03
12/021,3271,3441,3231,331-0.89%9,700135億2562万-4.18%31.258.16
12/011,3421,3521,3301,343+0.98%15,700136億4756万-3.59%31.538.23
11/301,3541,3541,3251,330-1.55%18,700135億1546万-4.8%31.228.16
11/291,3631,3631,3281,351-0.22%10,500137億2886万-3.64%31.728.28
11/281,3641,3781,3541,354-0.29%10,700137億5934万-3.56%31.798.3
11/251,3611,3791,3501,358-0.8%14,600137億9999万-3.55%31.888.33
11/241,3691,3761,3541,369+1.56%11,800139億1177万-3.05%32.148.39
11/221,3401,3541,3201,348+0.22%16,700136億9837万-4.73%31.648.27
11/211,3701,3701,3361,345-1.32%21,600136億6789万-5.01%31.578.25
11/181,3931,3981,3611,363-1.8%26,200138億5080万-3.74%328.36
11/171,4011,4011,3791,388-0.93%16,200141億485万-1.84%32.588.51
11/161,4211,4221,3801,401-1.27%24,800142億3696万-0.85%32.898.59
11/151,4101,4191,3821,419+0.92%22,800144億1987万+0.57%33.318.7
11/141,4501,4601,4011,406-3.1%30,900142億8777万-0.28%33.018.62
11/111,4801,4911,4371,451+0.14%50,100147億4506万+2.91%34.068.9
11/101,4161,4681,3921,449+3.35%22,000147億2473万+2.84%34.028.88
11/091,4011,4101,4011,402+0.07%3,100142億4712万-0.36%32.918.6
11/081,4001,4141,3931,401+0.94%6,700142億3696万-0.36%32.898.59
11/071,4261,4261,3881,388-1.49%8,600141億485万-1.28%32.588.51
11/041,4041,4091,3881,409+0.36%3,900143億1825万+0.21%33.088.64
11/021,4161,4161,4011,404-0.85%3,000142億6744万-0.14%32.968.61
11/011,4201,4291,4161,416+0.14%1,700143億8939万+0.71%33.248.68
10/311,4351,4351,4131,414-1.19%6,000143億6906万+0.57%33.198.67
10/281,4281,4401,4281,431-1.04%1,500145億4182万+1.71%33.598.77
10/271,4501,4551,4421,446-0.21%3,000146億9425万+2.77%33.958.87
10/261,4511,4631,4341,449+0.98%6,700147億2473万+2.99%34.028.88
10/251,4551,4551,4201,435-1.17%4,800145億8247万+1.99%33.698.8
10/241,4351,4541,4281,452+3.35%6,000147億5522万+3.13%34.098.9
10/211,4491,4491,4051,405-2.36%5,300142億7761万-0.21%32.988.61
10/201,4701,4701,4231,439-2.11%4,600146億2311万+1.98%33.788.82
10/191,4491,4701,4051,470+1.45%16,000149億3814万+4.03%34.519.01
10/181,3771,4511,3761,449+6.08%20,800147億2473万+2.55%34.028.88
10/171,3331,3661,3241,366+2.32%11,300138億8129万-3.39%32.078.38
10/141,3581,3591,3261,335+0.07%12,900135億6627万-5.92%31.348.19
10/131,3601,3601,3071,334-1.77%4,200135億5610万-6.45%31.328.18
10/121,3541,3651,3211,358+0.3%8,600137億9999万-5.17%31.888.33
10/111,3871,3871,3521,354-2.38%5,400137億5934万-5.64%31.798.3
10/071,4031,4051,3871,387-1.49%6,100140億9469万-3.61%32.568.5
10/061,4171,4171,4001,408-0.64%4,500143億809万-2.56%33.058.63
10/051,4151,4231,4101,417+0.93%8,800143億9955万-2.34%33.268.69
10/041,3971,4051,3701,404+1.08%8,400142億6744万-3.57%32.968.61
10/031,3951,3951,3521,389-0.14%11,300141億1501万-5.06%32.618.52
09/301,3881,4001,3831,391-0.64%4,600141億3534万-5.44%32.658.53
09/291,3751,4141,3751,400+0.65%11,900142億2680万-5.28%33.318.7
09/281,3901,3971,3801,391-0.64%7,800141億3534万-6.27%33.18.65
09/271,4171,4171,3811,400-1.82%2,800142億2680万-6.1%33.318.7
09/261,4351,4351,3911,426-1.66%8,200144億9101万-4.74%33.938.86
09/221,3861,4551,3861,450+2.47%7,400147億3490万-3.53%34.59.01
09/211,4301,4301,3751,415-1.74%21,100143億7923万-6.17%33.678.79
09/201,4741,4741,3911,440-1.17%15,600146億3328万-4.95%34.278.95
09/161,4801,4801,4321,457+0.07%16,400148億603万-4.02%34.679.06
09/151,4551,4681,4321,456+0.07%9,600147億9587万-4.27%34.659.05
09/141,4321,4851,4311,455-1.62%16,000147億8571万-4.4%34.629.04
09/131,4811,5031,4711,479-0.87%11,200150億2959万-2.95%35.199.19
09/121,4981,5231,4851,492+0.95%21,400151億6170万-2.1%35.59.27
09/091,4941,4991,4601,478+0.96%15,600150億1943万-3.02%35.179.19
09/081,4821,4821,4411,464-1.55%7,000148億7716万-3.94%34.849.1
09/071,5091,5091,4601,487-1.59%7,100151億1089万-2.49%35.399.24
09/061,4901,5161,4751,511+1.41%8,500153億5478万-0.79%35.969.39
09/051,4131,4901,4131,490+4.34%12,900151億4138万-1.97%35.469.26
09/021,4501,4501,4011,428-2.33%34,800145億1133万-5.99%33.988.88
09/011,5411,5441,4621,462-5.13%35,200148億5684万-3.75%34.799.09
08/311,5551,5551,5411,541-0.96%4,000156億5964万+1.38%36.679.58
08/301,5301,5761,5301,556+1.37%4,600158億1207万+2.77%37.039.67
08/291,5191,5501,5191,535-2.66%12,500155億9867万+1.72%36.539.54
08/261,5901,5901,5701,577-0.82%4,800160億2547万+4.71%37.539.8
08/251,5911,5911,5551,590+1.86%7,900161億5758万+5.79%37.849.88
08/241,5691,5921,5451,561+0.52%8,200158億6288万+4.34%37.159.7
08/231,5651,5651,5341,553-1.08%7,700157億8158万+4.3%36.969.65
08/221,5581,5711,5111,570+0.77%17,000159億5434万+5.72%37.369.76
08/191,5981,5991,5361,5580%15,500158億3239万+5.34%37.079.68
08/181,6001,6001,5571,558-2.44%17,100158億3239万+5.99%37.079.68
08/171,5991,6251,5691,597+0.76%23,900162億2871万+9.23%389.93
08/161,5271,5851,5201,585+4.76%34,500161億677万+9.01%37.729.85
08/151,5201,5201,4921,513-0.46%11,300153億7510万+4.71%369.4
08/121,4901,5301,4201,520+2.43%62,500154億4624万+5.78%36.179.45
08/101,5251,5251,4681,484-1.98%26,400150億8040万+3.78%35.319.22
08/091,4841,5171,4801,514+2.44%14,300153億8526万+6.25%36.039.41
08/081,5081,5101,4621,478-1.4%10,500150億1943万+4.3%35.179.19
08/051,4871,4991,4811,499+1.97%10,200152億3283万+6.24%35.679.32