株価チャート

2022/07/05~2022/11/30

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
11/301,2521,2601,2481,250-0.71%64,300625億+1.71%10.622.29
11/291,2591,2651,2491,259-0.4%62,700629億5000万+2.69%10.72.3
11/281,2711,2801,2621,264-1.4%77,100632億+3.35%10.742.31
11/251,2891,2941,2821,282+0.16%82,400641億+5%10.892.34
11/241,2741,2851,2691,280+0.63%93,500640億+5.09%10.882.34
11/221,2651,2741,2651,272+0.55%46,600636億+4.78%10.812.33
11/211,2551,2661,2551,265+0.88%65,800632億5000万+4.46%10.752.31
11/181,2701,2711,2521,254-1.26%53,400627億+3.81%10.652.29
11/171,2501,2741,2481,270+1.2%67,700635億+5.39%10.792.32
11/161,2511,2581,2441,255+0.56%132,000627億5000万+4.41%10.662.29
11/151,2231,2601,2221,248+3.06%187,300624億+4%10.62.28
11/141,2261,2271,2111,211-1.7%73,100605億5000万+1.09%10.292.21
11/111,2411,2451,2311,232+1.15%96,600616億+2.75%10.472.25
11/101,2201,2241,2121,218-0.33%47,600609億+1.58%10.352.23
11/091,2201,2311,2161,222+0.49%67,000611億+1.92%10.382.23
11/081,1981,2251,1981,216+1.5%81,100608億+1.5%10.332.22
11/071,1901,2001,1851,198+1.18%73,400599億+0.08%10.182.19
11/041,1871,1901,1791,184-0.42%86,900592億-1.17%10.062.17
11/021,2001,2011,1851,189-0.25%154,200594億5000万-0.92%10.12.17
11/011,2091,2091,1891,192-0.75%49,500596億-0.83%10.132.18
10/311,1971,2051,1901,201+1.52%72,100600億5000万-0.25%10.22.2
10/281,1871,1941,1761,183-1%253,500591億5000万-1.91%10.052.16
10/271,2021,2021,1921,1950%64,700597億5000万-1.24%10.152.19
10/261,1921,2051,1921,195+0.67%81,600597億5000万-1.48%10.152.19
10/251,1891,1931,1811,187+0.42%63,900593億5000万-2.38%10.092.17
10/241,1891,1921,1821,182-0.59%83,800591億-3.11%10.042.16
10/211,1991,2021,1881,189-0.5%47,600594億5000万-2.94%10.12.17
10/201,1961,2041,1921,195-0.91%80,100597億5000万-2.77%10.152.19
10/191,1961,2081,1931,206+0.42%64,300603億-2.19%10.252.21
10/181,2031,2051,1961,201+0.92%59,700600億5000万-2.83%10.22.2
10/171,1811,1951,1781,190-0.08%61,900595億-4.03%10.112.18
10/141,1901,2001,1831,191+1.71%86,400595億5000万-4.26%10.122.18
10/131,1901,1901,1711,171-1.68%146,000585億5000万-6.09%9.952.14
10/121,2001,2061,1911,191-1.24%102,900595億5000万-4.8%10.122.18
10/111,2091,2251,2011,206-0.33%133,600603億-3.83%10.252.21
10/071,2081,2141,2021,210-1.55%116,200605億-3.82%10.282.21
10/061,2221,2381,2221,229+0.57%119,800614億5000万-2.61%10.442.25
10/051,2231,2331,2211,222-0.57%106,400611億-3.4%10.382.23
10/041,2201,2321,2161,229+2.25%89,300614億5000万-3.08%10.442.25
10/031,1891,2041,1861,202+0.92%93,200601億-5.35%10.212.2
09/301,2051,2151,1851,191-1.89%192,200595億5000万-6.59%10.122.2
09/291,2261,2261,2081,214-2.41%166,600607億-5.01%10.32.24
09/281,2321,2451,2281,244+0.65%140,500622億-2.89%10.562.29
09/271,2421,2511,2331,236-0.48%176,900618億-3.66%10.492.28
09/261,2551,2571,2421,242-1.04%101,900621億-3.35%10.542.29
09/221,2531,2591,2481,255-1.03%126,300627億5000万-2.41%10.652.31
09/211,2701,2701,2551,268-0.7%114,200634億-1.48%10.762.34
09/201,2801,2871,2731,277-0.08%88,500638億5000万-0.7%10.842.35
09/161,2861,2941,2761,278-1.16%86,500639億-0.7%10.852.36
09/151,2981,2981,2851,293+0.54%41,600646億5000万+0.47%10.972.38
09/141,2841,2931,2731,286-1%95,200643億0%10.912.37
09/131,3021,3021,2911,299-0.08%51,600649億5000万+1.09%11.022.39
09/121,3001,3051,2941,300+1.01%55,200650億+1.25%11.032.4
09/091,2891,2941,2841,287-0.39%71,800643億5000万+0.31%10.922.37
09/081,2801,2961,2801,292+1.17%76,300646億+0.7%10.972.38
09/071,2781,2781,2621,277-0.16%72,500638億5000万-0.39%10.842.35
09/061,2691,2841,2691,279+0.71%80,900639億5000万-0.23%10.862.36
09/051,2641,2721,2581,270-0.08%87,200635億-0.94%10.782.34
09/021,2861,2861,2671,271-1.63%151,600635億5000万-0.86%10.792.34
09/011,3001,3051,2871,292-1%125,100646億+0.7%10.972.38
08/311,3051,3101,3001,305+0.08%89,800652億5000万+1.79%11.082.41
08/301,3001,3161,3001,304+0.54%100,700652億+1.8%11.072.4
08/291,2721,3021,2701,297-0.38%142,900648億5000万+1.33%11.012.39
08/261,3151,3191,2991,302-0.61%116,200651億+1.8%11.052.4
08/251,2971,3141,2911,310+2.02%143,400655億+2.5%11.122.41
08/241,2771,2901,2771,284+0.78%49,000642億+0.71%10.92.37
08/231,2911,2921,2741,274-1.01%96,500637億+0.16%10.812.35
08/221,2911,2931,2731,287-0.92%121,100643億5000万+1.26%10.922.37
08/191,2691,3081,2691,299+2.77%239,700649億5000万+2.36%11.022.39
08/181,2521,2661,2511,264-0.47%102,200632億-0.16%10.732.33
08/171,2651,2801,2581,270+0.95%98,300635億+0.4%10.782.34
08/161,2701,2941,2501,258-2.48%261,900629億-0.55%10.682.32
08/151,2861,2951,2741,290+0.78%153,100645億+2.06%10.952.38
08/121,2621,2831,2601,280+1.43%136,300640億+1.43%10.862.36
08/101,2751,2751,2571,262-1.33%96,300631億+0.08%10.712.33
08/091,2731,2881,2731,279+0.79%96,800639億5000万+1.51%10.862.36
08/081,2801,2801,2641,269-1.09%124,500634億5000万+0.79%10.772.34
08/051,2851,2921,2791,2830%100,600641億5000万+2.07%10.892.36
08/041,2651,2851,2641,283+1.42%112,300641億5000万+2.23%10.892.36
08/031,2731,2741,2621,265-0.47%54,000632億5000万+0.96%10.742.33
08/021,2801,2901,2671,271-1.63%98,600635億5000万+1.52%10.792.34
08/011,2681,2941,2611,292+1.89%105,700646億+3.36%10.972.38
07/291,2871,2871,2681,268-1.63%98,700634億+1.68%10.762.34
07/281,2731,2931,2711,289+1.26%89,900644億5000万+3.62%10.942.38
07/271,2781,2851,2731,273-0.39%81,800636億5000万+2.74%10.82.35
07/261,2871,2871,2741,278+0.08%80,300639億+3.48%10.852.36
07/251,2751,2891,2661,277+0.16%103,900638億5000万+3.74%10.842.35
07/221,2631,2801,2591,275+1.03%119,200637億5000万+3.91%10.822.35
07/211,2471,2631,2451,262+1.77%123,300631億+3.1%10.712.33
07/201,2361,2421,2291,240+1.47%115,000620億+1.47%10.522.29
07/191,2281,2351,2221,222-0.49%86,100611億-0.08%10.372.25
07/151,2371,2451,2281,228-0.73%61,600614億+0.33%10.422.26
07/141,2351,2411,2271,237+0.16%61,900618億5000万+0.98%10.52.28
07/131,2351,2431,2321,2350%56,200617億5000万+0.73%10.482.28
07/121,2691,2691,2311,235-2.68%134,400617億5000万+0.65%10.482.28
07/111,2571,2701,2541,269+2.01%119,200634億5000万+3.25%10.772.34
07/081,2421,2611,2421,244+0.24%135,200622億+1.22%10.562.29
07/071,2501,2551,2381,241+0.08%86,000620億5000万+0.89%10.532.29
07/061,2591,2641,2381,240-0.8%78,000620億+0.81%10.522.29
07/051,2541,2591,2441,250+0.08%95,400625億+1.46%10.612.3