株価チャート

2022/06/22~2022/11/16

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
11/16393399393395+0.51%28,900129億2316万-0.75%1248.290.33
11/15395399393393-0.76%42,000128億5773万-1.26%1241.970.33
11/14398400396396-0.5%23,000129億5588万-0.75%1251.450.33
11/11402402394398+0.51%38,000130億2131万-0.75%1257.770.33
11/10395399394396+0.25%48,600129億5588万-1.49%1251.450.33
11/093953973943950%37,700129億2316万-1.99%1248.290.33
11/08392396391395+1.02%53,400129億2316万-1.99%1248.290.33
11/07389395387391+1.3%43,800127億9229万-3.22%1235.650.33
11/043853893843860%71,100126億2871万-4.69%1219.850.32
11/02390391386386-1.03%74,800126億2871万-4.93%1219.850.32
11/01391392388390-0.26%56,200127億5958万-4.18%1232.490.32
10/313923943853910%92,100127億9229万-4.17%1235.650.33
10/28400401390391-2.49%230,100127億9229万-4.63%1235.650.33
10/27403403400401-0.5%36,100131億1946万-2.67%1267.250.33
10/26405405402403-0.25%33,000131億8490万-2.66%1273.570.34
10/25403406402404+0.5%53,700132億1761万-2.88%1276.730.34
10/24405406400402+0.75%54,600131億5218万-3.83%1270.410.33
10/21402402398399-1.24%98,700130億5403万-5%1260.930.33
10/20411411403404-1.7%44,300132億1761万-4.27%1276.730.34
10/19409411408411+0.49%41,000134億4663万-3.07%1298.850.34
10/18408409407409+0.99%35,900133億8120万-3.99%1292.530.34
10/17404409403405+0.25%54,000132億5033万-5.59%1279.890.34
10/14403408402404+1%78,000132億1761万-6.05%1276.730.34
10/13406406400400-1.72%88,600130億8675万-7.62%1264.090.33
10/12404408404407+1.24%55,600133億1576万-6.44%1286.210.34
10/11410412401402-3.83%105,700131億5218万-8.01%1270.410.33
10/07420423417418-1.65%41,100136億7565万-5%1320.970.35
10/06422427422425+0.24%70,100139億467万-3.85%1343.090.35
10/05428428422424-0.47%43,200138億7195万-4.5%1339.930.35
10/04421426420426+3.15%81,000139億3739万-4.48%1346.250.35
10/03410416410413+0.73%61,200135億1207万-8.02%1305.170.34
09/30410413408410-0.24%59,500134億1391万-9.29%1295.690.34
09/29416416410411-1.67%56,800134億4663万-9.67%1315.170.35
09/28416418410418+0.72%95,800136億7565万-8.53%1337.570.35
09/27421423415415-0.72%62,700135億7750万-9.59%1327.970.35
09/26436436417418-5%100,700136億7565万-9.52%1337.570.35
09/224404424384400%45,300143億9542万-5.17%1407.970.37
09/21442443440440-0.9%42,200143億9542万-5.38%1407.970.37
09/20445448444444-0.22%23,600145億2629万-4.93%1420.770.37
09/16448448444445-0.89%50,500145億5901万-4.91%1423.970.37
09/15451453449449-0.66%25,400146億8987万-4.26%1436.770.38
09/14456456449452-1.31%52,600147億8802万-3.83%1446.370.38
09/13464465458458-1.08%30,000149億8433万-2.76%1465.570.39
09/12463465461463+0.43%25,500151億4791万-1.91%1481.570.39
09/09460465460461-1.28%62,800150億8248万-2.33%1475.170.39
09/08459467459467+3.55%55,200152億7878万-1.27%1494.370.39
09/07457458451451-1.31%51,100147億5531万-4.65%1443.170.38
09/06462462456457-0.87%61,100149億5161万-3.59%1462.370.38
09/05464465461461-0.65%29,200150億8248万-3.15%1475.170.39
09/02466466460464-0.22%46,000151億8063万-2.73%1484.770.39
09/01474474465465-2.11%73,000152億1334万-2.72%1487.970.39
08/31479481475475-1.45%35,500155億4051万-0.84%1519.970.4
08/30479483478482+1.05%18,100157億6953万+0.42%1542.370.41
08/29480481475477-1.65%30,100156億595万-0.63%1526.370.4
08/26483488483485+0.41%27,700158億6768万+0.83%1551.970.41
08/254834864824830%18,200158億225万+0.42%1545.570.41
08/24480484479483+1.26%42,500158億225万+0.21%1545.570.41
08/23474481474477+0.63%36,800156億595万-1.04%1526.370.4
08/22470476470474+0.85%34,900155億780万-1.66%1516.770.4
08/19473475470470-0.63%36,400153億7693万-2.69%1503.970.4
08/18475476473473-0.84%24,800154億7508万-2.07%1513.570.4
08/17477482475477+0.42%39,700156億595万-1.24%1526.370.4
08/16477477475475-0.42%14,500155億4051万-1.66%1519.970.4
08/15475479475477+0.42%29,900156億595万-1.24%1526.370.4
08/12469476469475+1.5%40,900155億4051万-1.66%1519.970.4
08/10470477467468-0.43%33,900153億1149万-3.11%1497.570.39
08/09485486464470-1.67%89,400153億7693万-2.49%1503.970.4
08/084744864744780%33,300156億3866万-0.83%1529.570.4
08/05473479473478+1.06%37,100156億3866万-0.83%1529.570.4
08/04475478473473-0.42%34,100154億7508万-1.66%1513.570.4
08/03480483475475-1.04%29,700155億4051万-1.25%1519.970.4
08/02495495480480-3.23%45,300157億410万-0.21%1535.970.4
08/01490496490496+1.22%36,800162億2757万+3.12%1587.170.42
07/29497497490490-0.41%23,900160億3127万+2.08%1567.970.41
07/28499499490492-0.81%31,900160億9670万+2.71%1574.370.41
07/274964994914960%19,900162億2757万+3.77%1587.170.42
07/26491497490496+1.22%28,600162億2757万+3.98%1587.170.42
07/25497497488490-1.8%36,700160億3127万+2.94%1567.970.41
07/22496499488499+1.42%55,600163億2572万+5.05%1596.770.42
07/21490496487492+0.41%26,600160億9670万+3.8%1574.370.41
07/20491495489490+1.24%59,700160億3127万+3.59%1567.970.41
07/19486491482484-0.21%20,300158億3496万+2.54%1548.770.41
07/15484491479485+0.21%25,600158億6768万+2.75%1551.970.41
07/14480484478484+0.83%24,500158億3496万+2.54%1548.770.41
07/13473480473480+1.69%17,300157億410万+1.69%1535.970.4
07/12483483472472-2.28%38,500154億4236万0%1510.370.4
07/11479487479483+2.33%39,300158億225万+2.33%1545.570.41
07/08474482472472-0.63%56,700154億4236万0%1510.370.4
07/07469475466475+2.15%25,000155億4051万+0.64%1519.970.4
07/06461470460465-0.21%36,600152億1334万-1.27%1487.970.39
07/05468469464466-0.21%24,800152億4606万-1.27%1491.170.39
07/04464467462467+1.74%21,400152億7878万-1.06%1494.370.39
07/01462468459459-0.65%30,900150億1704万-2.96%1468.770.39
06/30481481462462-3.95%51,900151億1519万-2.12%1478.370.39
06/29475481467481+1.05%71,000157億3681万+1.91%1546.290.41
06/28470476466476+0.63%26,000155億7323万+1.28%1530.220.4
06/27470474470473+1.5%7,000154億7508万+0.85%1520.570.4
06/24471474464466-1.06%26,700152億4606万-0.43%1498.070.39
06/23478478469471-1.26%29,600154億964万+0.64%1514.140.4
06/22471483471477+1.71%16,500156億595万+2.14%1533.430.4