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
12/071,4111,4581,4021,445+1.12%105,300188億7073万-1.57%4.571.07
12/061,4101,4351,3921,429+1.35%145,500186億6178万-2.99%4.511.06
12/051,4021,4191,3881,410-0.56%117,600184億1365万-4.67%4.451.05
12/021,4111,4311,3901,4180%137,200185億1812万-4.64%4.481.05
12/011,4591,4591,4141,418-1.32%128,700185億1812万-5.21%4.481.05
11/301,4441,4611,4221,4370%160,000187億6625万-4.45%4.541.07
11/291,4211,4591,3921,437+0.35%252,300187億6625万-5.02%4.541.07
11/281,5021,5021,4321,432-4.72%242,500187億96万-6.04%4.521.06
11/251,4281,5031,4201,503+6.37%239,000196億2817万-2.02%4.751.12
11/241,4191,4401,4061,413+1.58%177,600184億5283万-8.43%4.461.05
11/221,4151,4151,3761,391-1.42%209,800181億6552万-10.72%4.391.03
11/211,4141,4161,3921,411+0.79%147,400184億2671万-10.24%4.461.05
11/181,4331,4531,3991,400-3.51%166,700182億8306万-11.73%4.421.04
11/171,4271,4531,4141,451+2.33%180,200189億4908万-9.14%4.581.08
11/161,4731,4791,3961,418-4.77%309,800185億1812万-11.76%4.481.05
11/151,4521,5171,4171,489+4.49%266,500194億4534万-7.86%4.71.11
11/141,4381,4681,3551,425-7.35%682,900186億954万-12.09%4.51.06
11/111,5701,5701,5151,538-0.26%291,900200億8524万-5.64%4.861.14
11/101,5461,5651,5151,542-0.32%134,200201億3748万-5.69%4.871.14
11/091,5711,5981,5371,547-1.84%158,500202億278万-5.67%4.891.15
11/081,5451,5871,5401,576+2.6%166,000205億8150万-4.14%4.981.17
11/071,5321,5361,4751,536+2.06%220,400200億5913万-6.68%4.851.14
11/041,5631,5641,5031,505-5.41%239,500196億5429万-8.84%4.751.12
11/021,5331,6011,5121,591+3.78%153,400207億7739万-3.81%5.031.18
11/011,5701,5701,5331,533-2.42%104,300200億1995万-7.48%4.841.14
10/311,6011,6051,5431,571-1.01%125,000205億1620万-5.25%4.961.17
10/281,6011,6221,5651,587-0.87%337,200207億2515万-4.34%5.011.18
10/271,6381,6381,6011,601-2.26%94,500209億798万-3.44%5.061.19
10/261,6431,6551,6111,638+0.49%110,500213億9118万-1.21%5.181.22
10/251,6191,6421,5891,630-1.15%124,200212億8670万-1.63%5.151.21
10/241,7301,7351,6371,649-4.18%173,400215億3483万-0.42%5.211.22
10/211,7151,7691,7011,721+2.14%166,100224億7510万+3.93%5.441.28
10/201,7041,7101,6631,685-2.88%125,400220億497万+1.81%5.321.25
10/191,7931,7931,7301,735-2.75%119,800226億5793万+4.71%5.481.29
10/181,7461,7941,7321,784+3.06%134,600232億9784万+7.92%5.641.32
10/171,7161,8071,7161,731-1.42%146,900226億570万+5.23%5.471.29
10/141,7111,7971,7111,756+4.09%227,300229億3218万+7.2%5.551.3
10/131,7081,7891,6791,687-1.23%260,300220億3108万+3.56%5.331.25
10/121,6181,7091,5911,708+5.11%149,500223億533万+5.3%5.41.27
10/111,6011,6431,5911,625-0.67%149,600212億2141万+0.68%5.131.21
10/071,6111,6591,6091,636-0.55%70,200213億6506万+1.55%5.171.21
10/061,6751,6951,6371,645-0.42%102,700214億8259万+2.17%5.21.22
10/051,6951,7161,6451,652-1.73%79,900215億7401万+2.74%5.221.23
10/041,6651,7121,6521,681+2.63%108,600219億5273万+4.74%5.311.25
10/031,6201,6471,5451,638+0.61%121,800213億9118万+2.18%5.181.22
09/301,6251,6541,6061,628-1.09%188,900212億6058万+1.5%5.141.21
09/291,6351,6751,6111,646+3.2%129,900214億9565万+2.55%5.21.22
09/281,6501,6501,5771,595-3.92%183,900208億2963万-0.62%5.041.18
09/271,5861,7081,5351,660+6.48%229,800216億7848万+3.49%5.241.23
09/261,5641,5881,5401,559-1.89%89,300203億5949万-2.68%4.921.16
09/221,5401,6161,5211,589+1.21%111,800207億5127万-1%5.021.18
09/211,5781,5931,5461,570-1.81%119,700205億314万-2.36%4.961.16
09/201,5811,6071,5741,599-0.5%104,900208億8186万-0.87%5.051.19
09/161,6251,6251,5761,607-0.62%199,900209億8634万-0.68%5.071.19
09/151,6671,6821,6051,617-2%135,800211億1693万-0.31%5.111.2
09/141,6421,6901,6261,650-2.94%122,300215億4789万+1.41%5.211.22
09/131,7511,7561,6881,700-1.45%165,200222億86万+3.91%5.371.26
09/121,6691,7251,6661,725+5.25%225,000225億2734万+5.25%5.451.28
09/091,5751,6501,5751,639+3.54%190,400214億424万+0.68%5.181.22
09/081,5801,6041,5641,583+1.34%170,700206億7291万-2.22%51.17
09/071,5121,5621,4951,562+2.83%118,000203億9867万-3.1%4.931.16
09/061,5371,5511,5091,519-0.59%71,600198億3712万-5.48%4.81.13
09/051,5171,5311,4711,528+1.39%131,100199億5465万-4.8%4.821.13
09/021,5331,5331,4751,507-2.84%207,300196億8041万-5.87%4.761.12
09/011,5561,5771,5411,551-2.64%133,400202億5502万-2.88%4.91.15
08/311,5751,6001,5541,593-0.81%117,700208億351万+0.19%5.031.18
08/301,5951,6471,5811,606+2.82%119,200209億7328万+1.52%5.071.19
08/291,5771,6031,5621,562-4.23%107,400203億9867万-0.64%4.931.16
08/261,6691,6991,6311,631-2.97%88,900212億9976万+4.28%5.151.21
08/251,6601,7001,6471,681+2.06%120,500219億5273万+8.17%5.311.25
08/241,6111,6561,5951,647-0.24%138,200215億871万+6.95%5.21.22
08/231,5371,6511,5301,651+6.04%183,800215億6095万+8.33%5.211.23
08/221,5901,5911,5361,557-3.89%137,500203億3337万+3.25%4.921.16
08/191,6251,6571,6061,6200%111,700211億5611万+8.14%5.121.2
08/181,6561,6561,5901,620-2.7%199,000211億5611万+9.09%5.121.2
08/171,7071,7351,6541,665-2%164,800217億4378万+13.03%5.261.24
08/161,7521,7591,6381,699-1.79%287,300221億8780万+16.45%5.361.26
08/151,6961,7301,6591,730+1.65%116,600225億9264万+19.89%5.461.28
08/121,7601,7671,6901,702-2.8%162,500222億2697万+19.44%5.371.26
08/101,9001,9111,7491,751-6.21%243,800228億6688万+23.92%5.531.3
08/091,7971,9151,7611,867+5.66%592,800243億8176万+33.17%5.91.39
08/081,7271,7671,6301,767+20.45%648,100230億7583万+27.4%5.581.31
08/051,4391,4751,4261,467+3.46%160,600191億5803万+6.61%4.631.09
08/041,3971,4221,3721,418+1.65%154,300185億1812万+2.9%4.481.05
08/031,4551,4721,3701,395-2.79%158,300182億1776万+0.87%4.41.04
08/021,4651,4661,4231,435-2.58%80,500187億4013万+3.46%4.531.06
08/011,4461,4891,4331,473+3.51%87,100192億3639万+5.97%4.651.09
07/291,4211,4471,4151,423+1.28%88,600185億8342万+2.23%4.491.06
07/281,3941,4371,3841,405+0.79%114,500183億4835万+0.64%4.441.04
07/271,3811,4011,3611,394+0.94%52,200182億470万-0.57%4.41.03
07/261,3741,3881,3541,381+1.32%32,800180億3493万-2.2%4.361.02
07/251,3381,3681,3101,363+0.96%53,500177億9986万-4.01%4.31.01
07/221,3901,3901,3371,350-2.88%63,400176億3009万-5.46%4.261
07/211,3341,3931,3341,390+4.2%97,000181億5246万-3.47%4.391.03
07/201,2951,3501,2951,334+6.38%134,900174億2114万-7.62%4.210.99
07/191,2521,2891,2361,254+0.72%110,200163億7639万-13.64%3.960.93
07/151,3091,3091,2311,245-4.01%91,400162億5886万-15.08%3.930.92
07/141,3201,3501,2871,297-0.54%76,800169億3795万-12.25%4.10.96
07/131,3251,3471,2981,304-0.53%48,700170億2936万-12.37%4.120.97
07/121,3081,3251,2811,311-0.61%66,000171億2078万-12.66%4.140.97