株価チャート

2022/07/12~2022/12/07

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
12/075,5805,6205,4305,430-3.72%938,0007648億7282万-0.64%14.531.81
12/065,6505,6805,6105,640-0.53%493,9007944億5354万+3.51%15.091.88
12/055,6805,7505,6605,670-0.35%684,1007986億7935万+4.48%15.171.89
12/025,7205,7305,6205,690-0.7%855,1008014億9656万+5.74%15.231.9
12/015,7605,7705,6505,730+3.99%1,082,1008071億3099万+7.55%15.331.91
11/305,4705,5305,4105,510+0.36%1,094,1007761億4166万+4.45%14.741.84
11/295,5005,5105,4405,490-1.79%578,2007733億2445万+4.99%14.691.83
11/285,6305,6305,5405,590-1.24%716,2007874億1051万+7.98%14.961.86
11/255,6805,7805,6305,660+0.18%741,5007972億7075万+10.63%15.151.89
11/245,6705,7005,6105,650+4.05%940,8007958億6214万+11.75%15.121.88
11/225,5405,5405,4005,430-2.51%1,015,7007648億7282万+8.58%14.531.81
11/215,5605,5905,4905,570+1.46%696,1007845億9330万+12.55%14.911.86
11/185,6105,6305,4405,490-2.66%1,147,6007733億2445万+12.2%14.691.83
11/175,6705,7105,6005,640-2.25%939,6007944億5354万+16.65%15.091.88
11/165,7805,8305,6405,7700%1,139,6008127億6541万+20.99%15.441.92
11/155,6605,7705,5705,770+1.76%1,344,8008127億6541万+22.64%15.441.92
11/145,8105,8705,6705,670-0.7%1,619,2007986億7935万+21.88%15.171.89
11/115,7905,8505,5505,710+7.94%3,058,6008043億1378万+23.91%15.281.9
11/105,3005,3605,2505,290-1.86%1,285,9007451億5234万+16.11%14.161.76
11/095,2205,5005,2105,390+5.27%3,117,0007592億3840万+19.25%14.421.8
11/084,9005,1304,9005,120+4.07%1,379,3007212億605万+14.52%13.71.71
11/074,8754,9454,8404,920+2.39%1,137,8006930億3394万+11.19%13.171.64
11/044,7854,8254,7504,805-2.73%1,697,7006768億3497万+9.3%12.861.6
11/024,9405,0304,8804,940-1.98%1,618,0006958億5115万+12.99%13.221.65
11/014,9105,0504,8555,040+0.2%2,100,2007099億3720万+15.89%13.491.68
10/315,0905,1904,9355,030-1.18%2,550,0007085億2860万+16.49%13.461.68
10/284,8105,1504,7705,090+12.36%6,708,5007169億8023万+18.57%13.621.7
10/274,4204,5704,3954,530+3.66%2,467,8006380億9832万+6.16%12.121.51
10/264,4754,4754,3504,370-0.91%1,075,8006155億6063万+2.44%11.691.46
10/254,4704,4804,3754,410+1.61%1,156,6006211億9505万+3.33%11.81.47
10/244,2904,4354,2754,340+3.58%1,945,6006113億3481万+1.57%11.611.45
10/214,1154,2404,0954,190+2.95%1,131,3005902億573万-2.06%11.211.4
10/204,1054,1654,0504,070-2.05%1,479,2005733億246万-5.24%10.891.36
10/194,2104,2554,1554,155-2.81%1,167,8005852億7561万-3.73%11.121.38
10/184,2504,2754,2054,275+3.26%945,2006021億7888万-1.34%11.441.42
10/174,0604,1554,0454,140-0.48%850,8005831億6270万-4.63%11.081.38
10/144,1554,1754,0604,160+2.72%1,408,8005859億7991万-4.35%11.131.39
10/134,0304,1054,0004,050+1.25%1,263,3005704億8525万-6.98%10.841.35
10/124,0904,1203,9404,000-4.08%2,159,0005634億4222万-8.32%10.71.33
10/114,2154,2804,1504,170-5.98%1,711,0005873億8852万-4.62%11.161.39
10/074,4254,4804,3954,435-2.85%1,106,1006247億1657万+1.37%11.871.48
10/064,4404,5954,4204,565+3.16%1,196,7006430億2844万+4.3%12.221.52
10/054,4204,4504,3554,425+1.14%1,084,4006233億796万+1.24%11.841.47
10/044,3204,3854,2754,375+4.67%1,432,2006162億6493万+0.25%11.711.46
10/033,9404,2003,9354,180+5.56%1,354,2005887億9712万-4.26%11.191.39
09/304,1004,1303,9303,960-5.49%1,424,6005578億780万-9.53%10.61.32
09/294,2904,2954,1604,190-0.59%1,366,0005902億573万-4.73%11.211.4
09/284,3504,4604,1654,215-3.33%1,570,9005937億2724万-4.4%11.281.4
09/274,3004,4154,2904,360+2.11%1,085,7006141億5202万-1.45%11.661.45
09/264,2804,3154,2254,270-2.73%1,093,8006014億7457万-3.83%11.421.42
09/224,3904,4454,3304,390-1.24%879,0006183億7784万-1.53%11.741.46
09/214,4104,4504,3554,445-1.33%758,9006261億2517万-0.56%11.891.48
09/204,4854,5754,4654,505+1.81%573,6006345億7680万+0.6%12.051.5
09/164,5154,5704,4254,425-2.32%1,172,6006233億796万-1.25%11.841.47
09/154,5154,5454,4854,530+1.12%795,4006380億9832万+1.03%12.121.51
09/144,4054,4954,4004,480-2.93%1,100,7006310億5529万+0.11%11.981.49
09/134,5854,6204,5704,615+0.76%713,4006500億7147万+3.2%12.351.54
09/124,6204,6304,5754,580+0.11%808,6006451億4135万+2.62%12.251.53
09/094,5504,6104,5404,575+1.78%1,202,1006444億3704万+2.67%12.241.52
09/084,3954,4954,3654,495+3.93%1,353,2006331億6820万+1.08%12.021.5
09/074,2604,3354,2354,325+0.58%1,096,9006092億2190万-2.48%11.571.44
09/064,2954,3354,2454,300+1.06%1,016,9006057億39万-2.76%11.51.43
09/054,2004,2754,1554,255+0.59%824,1005993億6167万-3.54%11.381.42
09/024,2004,2904,1854,230-0.47%1,295,9005958億4015万-3.8%11.321.41
09/014,3804,3954,2004,250-5.13%1,766,6005986億5736万-3.1%11.371.42
08/314,3854,4804,3354,480+1.24%1,427,4006310億5529万+2.33%11.981.49
08/304,2904,4254,2604,425+4.12%1,738,5006233億796万+1.54%11.841.47
08/294,2104,3004,1654,250-4.06%1,258,2005986億5736万-2.07%11.371.42
08/264,4904,5204,4204,430-0.34%795,8006240億1226万+2.26%11.851.48
08/254,4704,4704,3704,445-0.67%1,082,6006261億2517万+3.01%11.891.48
08/244,5154,5554,4454,475-0.22%738,6006303億5099万+4.09%11.971.49
08/234,5104,5704,4804,485-2.07%870,4006317億5959万+4.86%121.49
08/224,6504,6704,5804,580-3.68%1,072,2006451億4135万+7.71%12.251.53
08/194,7304,7754,7154,755+0.74%901,3006697億9194万+12.6%12.721.58
08/184,6804,7354,5954,720+0.64%1,091,8006648億6182万+12.78%12.631.57
08/174,6204,6954,6054,690+0.97%900,4006606億3601万+13.09%12.551.56
08/164,6454,6754,5854,645+1.09%1,539,5006542億9728万+12.88%12.431.55
08/154,5204,6304,5154,595+2.57%1,873,9006472億5425万+12.51%12.291.53
08/124,4054,4954,4054,480+3.94%1,145,5006310億5529万+10.48%11.981.49
08/104,3154,3504,2704,310-2.05%965,7006071億900万+7%11.531.44
08/094,4004,4504,3754,4000%1,042,5006197億8645万+9.84%11.771.47
08/084,4254,4554,3554,4000%1,059,6006197億8645万+10.55%11.771.47
08/054,3604,4304,3054,400+0.92%1,320,6006197億8645万+11.28%11.771.47
08/044,2504,3854,2104,360+4.31%2,269,2006141億5202万+10.91%11.661.45
08/034,2004,2204,0604,180+4.5%2,381,4005887億9712万+6.8%11.181.39
08/024,0254,0603,9754,000-0.87%1,547,1005634億4222万+2.46%10.71.33
08/013,9604,0703,9004,035+3.59%1,552,1005683億7234万+3.36%10.791.34
07/293,8653,9303,8453,895-1.77%1,844,8005486億5186万-0.08%10.421.3
07/284,1304,1603,9353,965-2.34%1,551,5005585億1210万+1.85%10.611.32
07/273,9554,0803,9454,060+2.4%822,2005718億9386万+4.5%10.861.35
07/264,0054,0103,9403,965-0.63%544,0005585億1210万+2.32%10.611.32
07/253,9704,0053,9403,990-1.24%912,9005620億3362万+3.21%10.671.33
07/224,0504,0704,0154,040+0.75%915,2005690億7665万+4.77%10.811.35
07/214,0254,0753,9554,010-0.62%1,160,3005648億5083万+4.02%10.731.34
07/203,9804,0653,9604,035+2.93%1,321,9005683億7234万+4.56%10.791.34
07/193,8403,9303,8353,920+1.03%701,0005521億7338万+1.48%10.491.31
07/153,8953,9503,8653,880+0.65%1,212,7005465億3896万+0.13%10.381.29
07/143,8103,8853,7603,855+1.72%921,0005430億1744万-1.08%10.311.28
07/133,7603,8003,7353,790+0.53%760,4005338億6151万-3.44%10.141.26
07/123,8053,8203,6953,770-2.96%1,539,4005310億4429万-4.85%10.091.26