株価チャート

2022/07/26~2022/12/26

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
12/261,3831,4051,3761,397-0.29%10,60039億2120万-4.77%5.520.35
12/231,4021,4031,4011,401-0.07%3,20039億3242万-4.76%5.530.35
12/221,4001,4141,4001,402+0.14%3,60039億3523万-4.95%5.540.35
12/211,4061,4071,4001,400-1.06%6,60039億2962万-5.47%5.530.35
12/201,4481,4481,4151,415-1.8%6,30039億7172万-4.78%5.590.36
12/191,4361,4681,4361,441+0.07%5,60040億4470万-3.29%5.690.36
12/161,4611,4611,4381,440-1.17%2,20040億4189万-3.61%5.690.36
12/151,4621,4621,4571,457-0.68%30040億8961万-2.8%5.750.37
12/141,4601,4671,4581,467+1.1%1,60041億1768万-2.46%5.790.37
12/131,4561,4561,4511,451-1.89%1,20040億7277万-3.78%5.730.37
12/121,4801,4801,4771,479+0.14%80041億5136万-2.12%5.840.37
12/091,4761,4801,4761,477+0.07%1,90041億4574万-2.44%5.830.37
12/081,4701,4761,4701,476+0.41%40041億4294万-2.7%5.830.37
12/071,4681,4731,4681,470-0.47%40041億2610万-3.16%5.810.37
12/061,4711,4771,4681,477-1.47%2,10041億4574万-2.76%5.830.37
12/051,5001,5131,4741,499+0.27%3,10042億750万-1.38%5.920.38
12/021,4991,4991,4951,495-0.33%1,70041億9627万-1.71%5.90.38
12/011,5001,5001,4821,500-0.07%3,00042億1030万-1.45%5.920.38
11/301,5151,5151,5011,501-1.83%2,80042億1311万-1.44%5.930.38
11/291,5291,5291,5291,529+1.93%30042億9170万+0.33%6.040.39
11/281,5001,5001,4991,5000%1,30042億1030万-1.57%5.920.38
11/251,5361,5361,5001,500-1.38%2,10042億1030万-1.57%5.920.38
11/241,5101,5211,4881,521+2.08%2,30042億6925万-0.26%6.010.38
11/221,4911,4911,4901,490+0.13%1,20041億8223万-2.36%5.880.38
11/211,5001,5011,4871,488-0.8%3,00041億7662万-2.68%5.880.38
11/181,5031,5061,5001,500-0.73%1,40042億1030万-1.96%5.920.38
11/171,5151,5301,5101,511-1.88%90042億4118万-1.31%5.970.38
11/161,5191,5401,5191,540+1.18%70043億2258万+0.52%6.080.39
11/151,5281,5281,5211,522-0.39%60042億7205万-0.72%6.010.38
11/141,5211,5281,5211,528-0.97%20042億8890万-0.46%6.030.39
11/111,5631,5631,5431,543-1.28%50043億3100万+0.52%6.090.39
11/091,5651,5651,5551,563-0.19%40043億8714万+1.89%6.170.39
11/081,5661,5661,5661,566+0.13%10043億9556万+2.09%6.180.4
11/071,5641,5641,5641,564+1.16%10043億8994万+2.02%6.180.39
11/041,5471,5471,5461,546-0.06%50043億3942万+0.85%6.110.39
11/021,5461,5631,5461,547+0.13%60043億4223万+0.85%6.110.39
11/011,5401,5851,5041,545+3%3,80043億3661万+0.65%6.10.39
10/311,5101,5261,5001,500-0.46%80042億1030万-2.34%5.920.38
10/281,5071,5071,5071,5070%20042億2995万-2.08%5.950.38
10/271,5121,5121,5071,507-0.46%50042億2995万-2.21%5.950.38
10/261,5201,5271,5061,514-0.26%50042億4960万-1.94%5.980.38
10/251,5061,5191,5061,518-0.72%50042億6083万-1.87%60.38
10/241,5381,5381,5291,529+0.59%30042億9170万-1.35%6.040.39
10/211,5201,5201,5201,5200%30042億6644万-2.12%60.38
10/201,5201,5201,5201,5200%60042億6644万-2.25%60.38
10/181,5201,5201,5201,520+0.13%80042億6644万-2.44%60.38
10/171,5131,5261,5131,518-2.06%1,00042億6083万-2.75%60.38
10/141,5321,5501,5321,550+0.19%2,30043億5065万-0.9%6.120.39
10/131,5471,5471,5471,547+1.91%10043億4223万-1.09%6.110.39
10/121,5001,5221,4941,518-1.43%6,60042億6083万-2.94%60.38
10/111,5401,5401,5391,5400%80043億2258万-1.72%6.080.39
10/071,5401,5401,5401,540-0.84%10043億2258万-1.79%6.080.39
10/051,5611,5611,5531,553-0.51%50043億5907万-1.08%6.130.39
10/041,5361,5611,5361,561+1.63%30043億8152万-0.7%6.160.39
10/031,5261,5611,5211,536+0.72%1,50043億1135万-2.35%6.070.39
09/301,5211,5371,5211,525-2.12%2,10042億8047万-3.17%6.020.38
09/291,5661,5661,5371,558+0.58%7,40043億7310万-1.27%6.150.39
09/281,5361,5551,5361,549-0.39%60043億4784万-1.9%6.120.39
09/271,5591,5591,5401,555-0.77%2,40043億6468万-1.71%6.140.39
09/261,5511,5681,5501,567-1.32%80043億9836万-1.07%6.190.4
09/221,5561,5881,5561,588+2.25%50044億5731万+0.19%6.270.4
09/211,5701,5701,5531,553-1.27%70043億5907万-2.02%6.130.39
09/201,5691,5751,5691,573+0.32%2,00044億1520万-0.82%6.210.4
09/161,5631,5741,5631,568-1.45%40044億117万-1.38%6.190.4
09/151,5911,5911,5911,591+0.38%20044億6573万-0.13%6.280.4
09/141,5851,5851,5851,585-0.75%10044億4889万-0.69%6.260.4
09/131,5981,5991,5771,597+0.25%1,30044億8257万-0.06%6.310.4
09/121,5921,5961,5921,593+1.4%50044億7134万-0.38%6.290.4
09/091,5711,5711,5711,571-0.95%10044億959万-1.81%6.20.4
09/081,5531,5861,5531,586-0.44%70044億5169万-1.12%6.260.4
09/061,6001,6001,5621,593-0.13%90044億7134万-0.81%6.290.4
09/051,5701,5951,5701,595+2.84%90044億7696万-0.87%6.30.4
09/021,5521,5591,5511,551-0.83%1,50043億5345万-3.72%6.130.39
09/011,5611,5671,5611,564-1.01%1,50043億8994万-3.28%6.180.39
08/311,5711,5891,5711,580+0.57%30044億3485万-2.53%6.240.4
08/301,5711,5711,5711,571-0.7%50044億959万-3.26%6.20.4
08/291,5751,5861,5701,582-0.94%1,10044億4047万-2.77%6.250.4
08/261,5971,5971,5971,5970%50044億8257万-2.08%6.310.4
08/251,5971,5971,5971,5970%10044億8257万-2.2%6.310.4
08/241,5841,5971,5831,597+0.82%50044億8257万-2.32%6.310.4
08/231,5811,5991,5801,584-1%60044億4608万-3.12%6.260.4
08/221,6141,6141,5811,600-0.87%2,00044億9099万-2.2%6.320.4
08/191,6291,6291,5941,614+0.25%1,20045億3029万-1.41%6.370.41
08/181,5851,6191,5851,610+1.45%2,40045億1906万-1.65%6.360.41
08/171,5871,5891,5871,5870%30044億5450万-3.05%6.270.4
08/161,5871,5871,5871,587+0.44%20044億5450万-3.11%6.270.4
08/151,6301,6301,5711,580-5.16%16,80044億3485万-3.54%6.240.4
08/121,6451,6941,6441,666+1.52%3,70046億7624万+1.65%6.580.42
08/101,6651,6661,6411,641-1.44%80046億607万+0.18%6.480.41
08/091,6531,6651,6531,665+1.77%80046億7344万+1.83%6.580.42
08/081,6301,6551,6301,636+0.37%50045億9204万+0.25%6.460.41
08/051,6231,6541,6231,630+0.87%70045億7520万-0.18%6.440.41
08/041,6481,6481,6161,616-2.59%30045億3590万-1.16%6.380.41
08/031,6401,6591,6391,659+0.48%90046億5660万+1.16%6.550.42
08/021,6501,6701,6491,651-1.37%60046億3414万+0.61%6.520.42
08/011,6461,6741,6461,674+1.7%60046億9870万+1.89%6.610.42
07/291,6791,6791,6461,646-1.97%70046億2011万+0.12%6.50.42
07/281,6651,6791,6651,679+0.84%1,30047億1273万+1.94%6.630.42
07/271,6671,6671,6601,665-0.6%40046億7344万+0.97%6.580.42
07/261,6871,6871,6621,675+1.7%2,80047億151万+1.52%6.620.42