株価チャート

2022/07/01~2022/11/28

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
11/2814,39014,45014,22014,350-0.49%172,9008695億296万-2.17%43.623.16
11/2514,52014,56014,36014,420-0.21%161,6008737億4444万-2%43.833.18
11/2414,64014,70014,38014,450-0.69%244,8008755億6221万-2.08%43.923.18
11/2214,46014,61014,44014,550-0.27%233,9008816億2147万-1.64%44.223.21
11/2115,09015,10014,53014,590-3.06%263,1008840億4517万-1.59%44.353.21
11/1815,30015,36014,89015,050+0.13%186,6009119億1774万+1.28%45.743.32
11/1714,90015,10014,87015,030+2.18%176,0009107億589万+1.13%45.683.31
11/1614,72014,99014,63014,710+0.82%268,0008913億1627万-1.11%44.713.24
11/1514,35014,77014,33014,590+1.53%297,4008840億4517万-2.06%44.353.21
11/1414,15014,64014,15014,370-7.59%773,6008707億1481万-3.88%43.683.17
11/1115,35015,76015,26015,550+3.46%390,6009422億1401万+3.61%47.263.43
11/1014,99015,03014,76015,030-0.13%237,5009107億589万+0.01%45.683.31
11/0915,08015,18014,97015,050+0.4%227,8009119億1774万-0.12%45.743.32
11/0814,93015,08014,82014,990+0.4%216,7009082億8218万-0.46%45.563.3
11/0714,54015,02014,48014,930+3.39%293,3009046億4663万-0.84%45.383.29
11/0414,55014,63014,08014,440-1.97%339,8008749億5629万-4%43.893.18
11/0214,93014,93014,64014,730-1.8%249,6008925億2812万-1.93%44.773.24
11/0114,99015,00014,77015,000+0.87%160,4009088億8811万-0.01%45.593.3
10/3114,78014,87014,57014,870+1.23%216,2009010億1108万-0.63%45.23.28
10/2814,34014,78014,31014,690+2.08%601,6008901億442万-1.63%44.653.24
10/2714,17014,47014,08014,390+0.7%308,0008719億2666万-3.47%43.743.17
10/2614,06014,55014,03014,290+3.63%384,7008658億6741万-4.17%43.433.15
10/2514,01014,07013,76013,790-2.06%541,4008355億7114万-7.59%41.913.04
10/2414,85014,87014,06014,080-4.74%393,7008531億4297万-5.84%42.83.1
10/2115,02015,18014,78014,780-4.71%387,9008955億5775万-1.2%44.923.26
10/2015,35015,59015,09015,510+0.26%352,8009397億9031万+3.79%47.143.42
10/1915,35015,57015,33015,470+0.85%159,0009373億6660万+3.91%47.023.41
10/1815,57015,59015,31015,340-0.2%138,2009294億8957万+3.5%46.633.38
10/1715,26015,47015,22015,370-0.58%166,1009313億735万+4.25%46.723.39
10/1415,40015,56015,30015,460+2.52%233,7009367億6068万+5.53%46.993.41
10/1315,41015,45015,03015,080-1.89%262,6009137億3551万+3.65%45.843.32
10/1215,20015,51015,20015,370+0.79%362,4009313億735万+6.24%46.723.39
10/1115,64015,88015,16015,250-4.27%442,1009240億3625万+6.07%46.353.36
10/0715,69015,99015,65015,930+0.7%221,3009652億3917万+11.41%48.423.51
10/0616,00016,00015,72015,820-1.49%269,9009585億7399万+11.47%48.083.49
10/0516,28016,39015,93016,060+0.25%491,6009731億1620万+13.97%48.813.54
10/0415,21016,04015,21016,020+7.95%590,5009706億9250万+14.53%48.693.53
10/0314,84014,90014,37014,840-0.4%340,4008991億9330万+6.83%45.113.27
09/3014,56014,96014,54014,900+2.34%408,0009028億2886万+7.68%45.293.28
09/2914,15014,60014,03014,560+4.67%294,8008822億2739万+5.62%44.253.21
09/2814,11014,21013,69013,910-2.52%268,1008428億4224万+1.15%42.283.06
09/2714,23014,32014,16014,270+1.64%127,7008646億5556万+3.82%43.373.14
09/2613,95014,19013,91014,040-0.43%179,9008507億1927万+2.27%42.673.09
09/2213,95014,14013,82014,100+0.36%148,4008543億5482万+2.77%42.863.11
09/2114,46014,48014,05014,050-3.24%173,0008513億2520万+2.52%42.73.1
09/2014,61014,61014,34014,520-0.14%212,3008798億369万+6.09%44.133.2
09/1614,42014,61014,38014,540-0.34%234,8008810億1554万+6.5%44.193.2
09/1514,37014,61014,35014,590+2.6%241,7008840億4517万+7.21%44.353.21
09/1414,08014,33014,08014,220-1.04%259,7008616億2593万+5.14%43.223.13
09/1314,22014,39014,19014,370+1.84%195,5008707億1481万+6.8%43.683.17
09/1214,03014,23013,98014,110+2.25%231,8008549億6075万+5.55%42.893.11
09/0913,49013,81013,49013,800+3.06%269,7008361億7706万+3.78%41.943.04
09/0813,21013,41013,20013,390+2.53%223,3008113億3412万+1.16%40.72.95
09/0713,05013,08012,89013,060+1.08%199,8007913億3858万-0.92%39.72.88
09/0613,05013,16012,92012,920-0.84%142,3007828億5562万-1.59%39.272.85
09/0513,10013,13012,99013,030-0.69%133,1007895億2080万-0.44%39.62.87
09/0213,28013,40013,02013,120-1.43%181,3007949億7413万+0.63%39.882.89
09/0113,03013,35013,03013,310+0.53%150,4008064億8672万+2.46%40.462.93
08/3113,12013,34012,98013,240-0.75%308,2008022億4524万+2.37%40.242.92
08/3013,50013,52013,32013,340-0.67%178,1008083億449万+3.54%40.552.94
08/2913,12013,48013,10013,430-1.4%214,2008137億5782万+4.65%40.822.96
08/2613,66013,79013,58013,620+0.96%152,1008252億7040万+6.49%41.43
08/2513,65013,65013,42013,490-0.81%149,8008173億9337万+5.87%412.97
08/2413,85013,88013,58013,600-1.02%171,5008240億5855万+7.1%41.343
08/2313,62013,79013,56013,740+0.15%231,7008325億4151万+8.72%41.763.03
08/2213,71013,78013,65013,720-1.01%168,4008313億2966万+9.03%41.73.02
08/1913,97014,03013,86013,860+0.29%184,4008398億1261万+10.69%42.133.05
08/1813,71013,84013,66013,820+0.8%148,4008373億8891万+10.95%42.013.04
08/1713,81013,81013,53013,710+0.73%148,4008307億2373万+10.53%41.673.02
08/1613,87013,90013,61013,610-0.58%190,2008246億6448万+10.11%41.373
08/1513,61013,89013,58013,690+1.94%325,4008295億1188万+11.25%41.613.02
08/1213,40013,58013,08013,430+7.44%659,2008137億5782万+9.61%40.822.96
08/1012,48012,76012,44012,500+0.24%313,8007574億676万+2.42%37.992.75
08/0912,29012,53012,26012,470+2.21%259,8007555億8898万+2.22%37.92.75
08/0812,20012,24012,05012,200-1.05%159,7007392億2900万+0.07%37.082.69
08/0512,36012,45012,21012,330+0.41%196,9007471億603万+1.18%37.482.72
08/0412,12012,30012,05012,280+2.25%184,9007440億7640万+0.77%37.322.71
08/0311,89012,06011,83012,010+2.21%164,8007277億1641万-1.57%36.52.65
08/0211,95011,97011,73011,750-1.01%137,3007119億6235万-3.76%35.712.59
08/0111,90011,91011,68011,870+0.59%221,2007192億3346万-2.91%36.082.61
07/2911,99012,27011,73011,800-1.01%291,5007149億9198万-3.47%35.872.6
07/2811,93012,02011,79011,920+0.25%727,7007222億6308万-2.41%36.232.63
07/2711,97012,01011,89011,890-1.16%174,0007204億4531万-2.47%36.142.62
07/2612,00012,04011,91012,030-0.17%115,0007289億2826万-1.12%36.562.65
07/2512,26012,26011,97012,050-2.43%225,5007301億4011万-0.59%36.632.65
07/2212,45012,46012,27012,350-0.56%152,3007483億1788万+2.23%37.542.72
07/2112,42012,47012,22012,4200%149,6007525億5935万+3.25%37.752.74
07/2012,10012,46012,05012,420+2.73%289,5007525億5935万+3.6%37.752.74
07/1912,43012,44012,08012,090-2.42%216,9007325億6382万+1.14%36.752.66
07/1512,30012,49012,18012,390+2.14%208,1007507億4158万+3.66%37.662.73
07/1412,13012,18012,02012,130-0.9%196,1007349億8752万+1.57%36.872.67
07/1312,23012,33012,16012,240-2.24%209,0007416億5270万+2.38%37.22.7
07/1212,57012,62012,36012,520-0.63%200,7007586億1861万+4.66%38.052.76
07/1112,40012,71012,33012,600+2.77%222,0007634億6601万+5.43%38.32.78
07/0812,40012,43012,12012,260-0.73%260,2007428億6455万+2.74%37.262.7
07/0712,39012,39012,19012,350+0.73%163,0007483億1788万+3.53%37.542.72
07/0612,17012,44012,16012,260-0.65%163,8007428億6455万+2.85%37.262.7
07/0512,43012,50012,24012,340+0.41%124,3007477億1195万+3.52%37.512.72
07/0412,35012,40012,09012,290+1.91%168,2007446億8232万+3.33%37.362.71
07/0112,26012,43012,01012,060-2.27%256,9007307億4604万+1.52%36.662.66