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
11/284,4704,5054,4104,435-0.78%208,9002199億3376万+7.52%10.290.84
11/254,3804,4854,3604,470+3.11%205,6002216億6943万+8.79%10.370.85
11/244,3654,3654,3254,335+1.64%123,4002149億7472万+5.86%10.050.83
11/224,2504,3054,2354,265+0.83%119,2002115億338万+4.41%9.890.81
11/214,2254,2504,1904,230+1.32%84,3002097億6772万+3.8%9.810.81
11/184,1954,2154,1654,175-0.12%93,0002070億4024万+2.61%9.680.8
11/174,1604,2204,1504,180+1.21%119,5002072億8819万+2.9%9.690.8
11/164,1804,1804,0954,130-1.08%88,6002048億867万+1.85%9.580.79
11/154,0904,1904,0854,175+0.85%72,8002070億4024万+3.06%9.680.8
11/144,1704,2404,1404,140-2.36%91,4002053億457万+2.2%9.60.79
11/114,2204,2404,2004,240+3.41%115,5002102億6362万+4.56%9.830.81
11/104,1204,1354,0854,100-1.8%144,9002033億2095万+1.11%9.510.78
11/094,0704,1904,0404,175+2.45%274,8002070億4024万+2.91%9.680.8
11/084,0204,0753,9654,075+1.62%147,3002020億8119万+0.52%9.450.78
11/074,0304,0803,9704,010+1.26%191,0001988億5781万-0.96%9.30.76
11/043,9854,0153,9603,960-1.49%114,8001963億7829万-2.22%9.180.75
11/023,9804,0203,9804,020+0.37%96,8001993億5372万-0.84%9.320.77
11/014,0654,0653,9854,005-0.62%86,4001986億986万-1.21%9.290.76
10/314,0204,0554,0204,030+1.13%151,3001998億4962万-0.62%9.350.77
10/284,0354,0653,9853,985-0.38%305,5001976億1805万-1.92%9.240.76
10/274,0104,0253,9804,000-0.25%95,9001983億6191万-1.82%9.280.76
10/264,0254,0503,9904,0100%119,9001988億5781万-1.79%9.30.76
10/254,0104,0353,9654,010+0.5%150,4001988億5781万-1.91%9.30.76
10/244,0404,0703,9803,990+0.38%162,4001978億6600万-2.68%9.250.76
10/214,0104,0253,9753,975-1.61%107,5001971億2215万-3.45%9.220.76
10/204,0754,0754,0004,040-2.06%113,3002003億4553万-2.44%9.370.77
10/194,0804,1454,0454,125+1.35%99,2002045億6072万-0.91%9.570.79
10/184,0704,0904,0104,070+0.99%120,9002018億3324万-2.63%9.440.78
10/174,0104,0353,9904,030-1.23%81,4001998億4962万-3.98%9.350.77
10/144,1054,1054,0204,080+2.26%93,1002023億2915万-3.11%9.460.78
10/133,9804,0353,9703,990-0.25%123,2001978億6600万-5.52%9.250.76
10/124,0204,0403,9804,000-0.99%139,8001983億6191万-5.59%9.280.76
10/114,1004,1354,0304,040-3.12%127,9002003億4553万-4.92%9.370.77
10/074,1804,2254,1454,170-1.88%85,3002067億9229万-2.11%9.670.79
10/064,2304,2854,2304,250+0.59%97,2002107億5953万-0.47%9.860.81
10/054,2404,2404,1854,225+1.81%88,8002095億1976万-1.19%9.80.8
10/044,2404,2404,1404,150+1.1%172,4002058億48万-3.08%9.620.79
10/033,9904,1103,9904,105+3.53%159,2002035億6891万-4.47%9.520.78
09/304,0054,0103,9403,965-1.73%123,9001966億2624万-8.05%9.20.74
09/294,0654,0803,9954,035-0.49%90,9002000億9757万-6.83%9.360.75
09/284,0254,0653,9954,055+0.75%115,2002010億8938万-6.67%9.40.75
09/274,0654,0804,0054,025+0.12%122,9001996億167万-7.62%9.330.75
09/264,1804,1804,0054,020-5.19%139,4001993億5372万-8.05%9.320.75
09/224,2004,2554,2004,240-0.35%71,6002102億6362万-3.39%9.830.79
09/214,2404,2804,2304,255+0.95%114,7002110億748万-3.25%9.870.79
09/204,2004,2654,1954,215+2.06%195,6002090億2386万-4.25%9.780.78
09/164,2754,2804,1204,130-4.29%329,7002048億867万-6.37%9.580.77
09/154,4054,4104,3104,315-2.38%189,5002139億8291万-2.42%10.010.8
09/144,4354,4604,4004,420-3.18%138,1002191億8991万-0.02%10.250.82
09/134,5804,5804,5004,565-0.54%123,2002263億8053万+3.42%10.590.85
09/124,5904,5954,5704,590+0.66%91,6002276億2029万+4.22%10.650.85
09/094,5304,5604,5254,560+1.67%193,7002261億3257万+3.85%10.580.85
09/084,4354,4854,4204,485+2.4%94,9002224億1329万+2.4%10.40.83
09/074,3854,3904,3554,380-0.45%76,9002172億629万+0.21%10.160.81
09/064,3854,4204,3454,400+1.38%108,0002181億9810万+0.78%10.20.82
09/054,2854,3454,2854,340+1.28%73,8002152億2267万-0.55%10.070.8
09/024,2954,3104,2604,285-0.92%108,8002124億9519万-1.77%9.940.79
09/014,3504,3704,2954,325-2.15%110,9002144億7881万-0.89%10.030.8
08/314,3704,4404,3404,420+0.45%149,9002191億8991万+1.26%10.250.82
08/304,3854,4004,3454,400+0.57%73,0002181億9810万+0.87%10.20.82
08/294,4004,4154,3504,375-3.42%125,0002169億5834万+0.39%10.150.81
08/264,5304,5604,5054,530+1.57%171,9002246億4486万+3.99%10.510.84
08/254,4454,4854,4304,460+0.22%112,2002211億7353万+2.55%10.340.83
08/244,4154,4654,4104,450+1.6%119,2002206億7762万+2.42%10.320.83
08/234,3304,4004,3204,380+0.34%101,5002172億629万+1.06%10.160.81
08/224,3354,3854,3154,365-0.91%61,8002164億6243万+0.95%10.120.81
08/194,4404,4454,3954,405-0.45%55,0002184億4605万+2.06%10.220.82
08/184,4304,4354,4054,425-1.12%71,5002194億3786万+2.84%10.260.82
08/174,4204,4754,4154,475+2.64%122,3002219億1738万+4.36%10.380.83
08/164,4054,4054,3154,360-1.69%141,5002162億1448万+1.96%10.110.81
08/154,4254,4554,3904,435+0.57%78,7002199億3376万+3.96%10.290.82
08/124,3904,4504,3804,410+2.92%115,9002186億9400万+3.69%10.230.82
08/104,2554,2854,2154,285+1.06%160,6002124億9519万+1.11%9.940.79
08/094,2654,2854,2154,240-1.62%165,7002102億6362万+0.19%9.830.79
08/084,2454,3304,2254,310+0.94%306,1002137億3496万+1.96%100.8
08/054,2354,3004,2204,270-0.23%104,6002117億5134万+1.26%9.90.79
08/044,3054,3104,2604,280+0.12%73,2002122億4724万+1.69%9.930.79
08/034,2654,2854,2304,275+0.83%62,5002119億9929万+1.64%9.910.79
08/024,3404,3554,2104,240-2.86%109,4002102億6362万+0.76%9.830.79
08/014,2904,3804,2904,365+1.99%85,0002164億6243万+3.66%10.120.81
07/294,3504,3554,2654,280-1.27%122,9002122億4724万+1.78%9.930.79
07/284,3954,4104,2954,335-0.69%148,0002149億7472万+3.14%10.050.8
07/274,3454,3704,3104,365+0.92%89,5002164億6243万+3.88%10.120.81
07/264,3304,3504,3154,325+0.58%65,1002144億7881万+2.9%10.030.8
07/254,2904,3204,2754,300-0.81%96,9002132億3905万+2.41%9.970.8
07/224,3154,3554,3104,335-0.34%77,5002149億7472万+3.17%10.050.8
07/214,3254,3704,3004,350-0.23%120,6002157億1857万+3.33%10.090.81
07/204,2904,3754,2704,360+4.18%169,2002162億1448万+3.39%10.110.81
07/194,1304,2004,1304,185+1.33%135,6002075億3615万-0.95%9.710.78
07/154,1604,1904,1204,130-0.48%99,4002048億867万-2.62%9.580.77
07/144,0754,1504,0654,150+1.47%141,6002058億48万-2.63%9.620.77
07/134,1154,1354,0704,090+0.74%91,4002028億2505万-4.53%9.490.76
07/124,1454,1454,0554,060-2.52%154,6002013億3734万-5.73%9.420.75
07/114,1904,2104,1454,165+1.09%156,9002065億4434万-3.77%9.660.77
07/084,1404,1904,1204,120+0.61%176,9002043億1276万-5.11%9.560.76
07/074,0504,1304,0104,095+1.49%161,7002030億7300万-6.12%9.50.76
07/064,0554,1004,0304,035-2.54%98,5002000億9757万-7.73%9.360.75
07/054,1404,1804,1054,140+0.85%102,9002053億457万-5.67%9.60.77
07/044,1054,1654,0654,105+0.98%206,9002035億6891万-6.64%9.520.76
07/014,0954,2004,0104,0650%303,1002015億8529万-7.8%9.430.75