株価チャート

2022/06/30～2022/11/25

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
11/251,5331,5331,5171,523-0.52%7,700312億8455万+1.33%12.370.9
11/241,5161,5391,4501,531+1.19%52,000314億4888万+1.86%12.440.91
11/221,5021,5131,4981,513+0.6%9,100310億7913万+0.67%12.290.9
11/211,4951,5041,4911,504+0.87%6,400308億9426万+0.13%12.220.89
11/181,5041,5091,4911,491-0.86%10,700306億2722万-0.73%12.110.89
11/171,5001,5041,4941,504+0.2%3,800308億9426万+0.2%12.220.89
11/161,5021,5061,4951,501-0.07%6,300308億3264万+0.13%12.190.89
11/151,4961,5021,4871,502+0.94%6,500308億5318万+0.33%12.20.89
11/141,4771,4981,4691,488+0.27%12,000305億6560万-0.53%12.090.88
11/111,5041,5051,4771,484-0.2%9,600304億8343万-0.74%12.060.88
11/101,4851,4921,4781,487-0.87%9,700305億4506万-0.54%12.080.88
11/091,4911,5021,4911,500+0.4%5,800308億1210万+0.4%12.190.89
11/081,4831,5001,4831,494+0.61%11,400306億8885万+0.13%12.140.89
11/071,4701,4851,4691,485+0.88%12,200305億397万-0.27%12.060.88
11/041,4831,4831,4701,472-1.08%13,500302億3694万-1.01%11.960.87
11/021,5051,5051,4841,488-1.39%12,100305億6560万0%12.090.88
11/011,5051,5101,4981,509+0.27%7,600309億9697万+1.55%12.260.9
10/311,5261,5261,5001,505-0.33%5,200309億1480万+1.48%12.230.89
10/281,4691,5251,4631,510+2.1%79,800310億1751万+2.1%12.270.9
10/271,5341,5341,4771,479-3.65%18,900303億8073万+0.27%12.020.88
10/261,5151,5351,5151,535+1.39%12,700315億3104万+4.21%12.470.91
10/251,5151,5311,5091,514+0.13%13,100310億9967万+3.13%12.30.9
10/241,5101,5261,5101,512+0.2%12,200310億5859万+3.14%12.280.9
10/211,5341,5341,5091,509-1.82%7,300309億9697万+3.14%12.260.9
10/201,5041,5371,5041,537+1.72%13,600315億7213万+5.2%12.490.91
10/191,5271,5341,5041,511-2.01%11,800310億3805万+3.71%12.280.9
10/181,5151,5421,4951,542+3.21%25,300316億7483万+6.05%12.530.92
10/171,4891,5081,4871,494+0.27%13,800306億8885万+2.89%12.140.89
10/141,4821,4931,4781,490+1.85%19,000306億668万+2.9%12.110.89
10/131,4671,4701,4591,463-0.27%12,500300億5206万+1.18%11.890.87
10/121,4531,4741,4531,467+0.48%9,100301億3423万+1.52%11.920.87
10/111,4581,4711,4551,460-0.88%17,000299億9044万+1.18%11.860.87
10/071,4581,4751,4581,473+0.41%18,400302億5748万+2.22%11.970.88
10/061,4611,4771,4601,467+0.48%16,400301億3423万+1.88%11.920.87
10/051,4791,4841,4601,460-1.62%14,000299億9044万+1.46%11.860.87
10/041,4541,4841,4371,484+3.78%23,800304億8343万+3.2%12.060.88
10/031,4121,4311,3941,430+0.56%18,800293億7420万-0.42%11.620.85
09/301,4501,4651,4221,422-2.2%41,700292億987万-1.04%11.550.84
09/291,4751,4751,4481,454-1.42%30,100298億6719万+1.18%11.770.86
09/281,4571,4781,4441,475+1.24%46,700302億9856万+2.79%11.940.87
09/271,4601,4691,4331,457+2.1%58,400299億2881万+1.6%11.790.86
09/261,4001,4351,3951,427+2.07%156,100293億1257万-0.35%11.550.84
09/221,4021,4031,3881,398-0.71%19,700287億1687万-2.24%11.320.83
09/211,4311,4311,4081,408-2.15%11,100289億2229万-1.54%11.40.83
09/201,4201,4521,4201,439+1.41%10,900295億5907万+0.63%11.650.85
09/161,4371,4371,4191,419-1.66%6,300291億4824万-0.63%11.490.84
09/151,4471,4501,4331,443+0.14%10,100296億4124万+0.98%11.680.85
09/141,4321,4621,4301,441-0.76%10,900296億15万+0.77%11.660.85
09/131,4491,4561,4441,452+0.9%6,500298億2611万+1.54%11.750.86
09/121,4631,4631,4331,439-0.76%7,400295億5907万+0.63%11.650.85
09/091,4691,4721,4501,450-1.89%21,300297億8503万+1.33%11.740.86
09/081,4301,4781,4221,478+4.6%39,400303億6018万+3.36%11.960.87
09/071,4281,4421,4081,413-2.08%16,700290億2499万-1.12%11.440.84
09/061,4231,4511,4231,443+1.98%23,800296億4124万+0.91%11.680.85
09/051,4051,4191,4041,415-0.56%9,600290億6608万-1.05%11.450.84
09/021,4271,4281,4111,4230%18,100292億3041万-0.56%11.520.84
09/011,4281,4451,4211,423-1.73%15,700292億3041万-0.63%11.520.84
08/311,4211,4511,4201,448+0.35%14,600297億4394万+1.05%11.720.86
08/301,4381,4431,4311,443+1.12%12,300296億4124万+0.7%11.680.85
08/291,4191,4361,3991,427-0.83%16,600293億1257万-0.35%11.550.84
08/261,4371,4401,4291,439+0.14%8,400295億5907万+0.49%11.650.85
08/251,4291,4401,4201,437+0.49%10,600295億1799万+0.42%11.630.85
08/241,4171,4351,4121,430+0.7%13,900293億7420万0%11.580.85
08/231,4351,4351,4131,420-0.98%10,600291億6878万-0.56%11.490.84
08/221,4031,4341,3961,434+2.43%20,100294億5636万+0.63%11.610.85
08/191,4051,4151,3971,400+0.79%9,600287億5796万-1.62%11.330.83
08/181,4001,4011,3861,389-0.79%11,500285億3200万-2.25%11.240.82
08/171,3981,4091,3941,400+0.5%8,500287億5796万-1.41%11.330.83
08/161,4031,4031,3901,3930%17,000286億1417万-1.9%11.280.82
08/151,4501,4501,3921,393-3.8%31,900286億1417万-1.83%11.280.82
08/121,4631,4661,4381,448-1.03%19,300297億4394万+2.04%11.720.86
08/101,4391,4661,4391,463+0.97%14,400300億5206万+3.32%11.840.87
08/091,4451,4631,4441,449-0.41%10,000297億6448万+2.55%11.730.86
08/081,4461,4551,4391,455+0.07%12,500298億8773万+3.19%11.780.86
08/051,4391,4551,4381,454+1.04%26,400298億6719万+3.34%11.770.86
08/041,4401,4501,4271,439+0.07%17,000295億5907万+2.49%11.650.85
08/031,4371,4491,4281,438-0.07%12,900295億3853万+2.57%11.640.85
08/021,4531,4541,4321,439-1.51%11,000295億5907万+2.64%11.650.85
08/011,4421,4611,4311,461+1.46%10,500300億1098万+4.21%11.830.86
07/291,4441,4491,4251,440-0.14%9,000295億7961万+2.71%11.660.85
07/281,4391,4421,4141,442+0.21%11,000296億2069万+2.93%11.670.85
07/271,4641,4641,4371,439-1.03%11,400295億5907万+2.79%11.650.85
07/261,4211,4541,4151,454+2.25%31,200298億6719万+4.01%11.770.86
07/251,4281,4281,4141,422-0.49%5,000292億987万+1.86%11.510.84
07/221,4201,4301,4171,429+1.35%18,300293億5366万+2.44%11.570.85
07/211,3971,4121,3951,410+0.57%8,300289億6337万+1.15%11.410.83
07/201,3901,4021,3821,402+1.74%15,000287億9904万+0.65%11.350.83
07/191,3631,3781,3581,378+1.25%12,400283億604万-1.22%11.150.82
07/151,3721,3861,3601,361-0.29%5,400279億5684万-2.58%11.020.81
07/141,3681,3711,3601,365-0.58%6,500280億3901万-2.57%11.050.81
07/131,3601,3771,3601,373+0.88%11,700282億334万-2.21%11.110.81
07/121,3761,3801,3601,361-1.8%15,100279億5684万-3.2%11.020.81
07/111,3871,4041,3501,386+0.87%34,200284億7038万-1.63%11.220.82
07/081,3821,3961,3701,374-0.72%25,900282億2388万-2.55%11.120.81
07/071,3871,3901,3761,3840%10,700284億2929万-1.91%11.20.82
07/061,3661,3871,3661,384+0.58%17,300284億2929万-1.98%11.20.82
07/051,3921,3921,3691,376-1.01%17,000282億6496万-2.62%11.140.81
07/041,3731,3931,3651,390+1.31%12,800285億5254万-1.77%11.250.82
07/011,3751,3821,3611,372+0.15%16,900281億8280万-3.11%11.110.81
06/301,3921,4051,3701,370-1.72%24,300281億4171万-3.32%11.090.81