株価チャート

2022/04/22~2022/11/07

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
11/071,8911,9001,8911,900+0.48%40033億4096万+0.64%2.580.24
11/021,8891,8911,8891,891+1.29%30033億2513万+0.16%2.560.24
10/261,9221,9221,8671,867-1.74%40032億8293万-1.11%2.530.24
10/251,8941,9001,8941,900+1.06%80033億4096万+0.53%2.580.24
10/241,8801,8861,8801,880+0.16%1,70033億579万-0.53%2.550.24
10/201,8771,8771,8771,877+1.4%70033億51万-0.79%2.540.24
10/191,8521,8801,8511,851-0.54%70032億5479万-2.27%2.510.24
10/181,9001,9001,8601,861-2.05%90032億7238万-1.9%2.520.24
10/171,9001,9001,9001,900-0.31%60033億4096万0%2.580.24
10/141,9001,9061,9001,906+0.32%50033億5151万+0.21%2.580.25
10/121,9001,9001,9001,900+1.06%10033億4096万-0.16%2.580.24
10/031,8801,8801,8801,880+1.51%10033億579万-1.31%2.550.24
09/281,8761,8761,8521,852-1.28%90032億5655万-2.94%2.510.24
09/271,9451,9451,8761,876-3.5%1,20032億9875万-1.88%2.540.24
09/261,9441,9441,9441,944+1.46%60034億1832万+1.51%2.640.25
09/221,9161,9161,9161,916+1.38%10033億6909万-0.05%2.60.25
09/211,8901,8901,8901,8900%10033億2337万-1.61%2.560.24
09/201,8901,8901,8901,8900%20033億2337万-1.87%2.560.24
09/151,8901,8901,8901,8900%20033億2337万-2.12%2.560.24
09/141,8951,8951,8901,890-0.05%50033億2337万-2.43%2.560.24
09/131,8911,8911,8911,8910%20033億2513万-2.73%2.560.24
09/091,9001,9001,8911,891+0.32%1,10033億2513万-3.03%2.560.24
09/081,8941,8941,8851,885-0.26%40033億1458万-3.68%2.560.24
09/071,8901,8901,8901,8900%2,40033億2337万-3.77%2.560.24
09/061,8901,8901,8901,8900%20033億2337万-4.11%2.560.24
09/051,8901,8901,8901,8900%10033億2337万-4.45%2.560.24
09/021,9001,9001,8901,890-1.2%40033億2337万-4.74%2.560.24
08/311,9131,9131,9131,913-0.1%30033億6381万-3.82%2.590.25
08/301,9151,9151,9141,9150%30033億6733万-3.96%2.60.25
08/291,9291,9291,9131,915-1.19%90033億6733万-4.2%2.60.25
08/261,9481,9481,9381,938+0.21%40034億777万-3.29%2.630.25
08/251,9461,9461,9341,9340%70034億74万-3.69%2.620.25
08/241,9481,9481,9341,934-0.1%60034億74万-3.88%2.620.25
08/231,9461,9491,9361,936-0.51%70034億426万-4.02%2.620.25
08/191,9461,9461,9461,946-0.1%10034億2184万-3.76%2.640.25
08/181,9401,9481,9331,948+0.41%50034億2536万-3.85%2.640.25
08/171,9451,9501,9391,940-0.56%1,90034億1129万-4.53%2.630.25
08/161,9651,9651,9511,951-0.41%1,80034億3063万-4.41%2.640.25
08/151,9851,9851,9291,959-2%1,40034億4470万-4.44%2.660.25
08/122,0002,0001,9901,999-0.84%70035億1504万-2.91%2.710.26
08/092,0392,0412,0162,016+0.05%60035億4493万-2.42%2.730.26
08/082,0162,0162,0152,015-0.05%70035億4317万-2.7%2.730.26
08/052,0172,0172,0162,016-0.3%50035億4493万-2.89%2.730.26
08/032,0252,0252,0222,022-2.18%30035億5548万-2.79%2.740.26
08/012,0672,0672,0672,067+0.88%20036億3461万-0.86%2.80.27
07/292,0222,0492,0222,049-0.29%1,70036億296万-1.87%2.780.26
07/282,0702,0782,0552,055-0.72%60036億1351万-1.77%2.790.26
07/272,0602,0702,0552,070+0.49%40036億3988万-1.24%2.810.27
07/262,0602,0602,0412,0600%60036億2230万-1.86%2.790.27
07/252,0662,0662,0602,060+0.88%50036億2230万-2.04%2.790.27
07/222,0422,0422,0422,042+0.59%10035億9065万-3.04%2.770.26
07/212,0302,0302,0302,030-0.1%10035億6955万-3.84%2.750.26
07/122,0322,0322,0322,032-0.49%10035億7306万-3.92%2.750.26
07/082,0412,0422,0412,042+0.05%60035億9065万-3.63%2.770.26
07/072,0412,0412,0412,0410%10035億8889万-3.86%2.770.26
07/062,0412,0412,0412,0410%10035億8889万-4.04%2.770.26
07/052,0512,0512,0412,041-0.49%30035億8889万-4.27%2.770.26
07/042,0562,0562,0512,051-0.24%50036億647万-4.07%2.780.26
07/012,0502,0802,0312,0560%1,10036億1527万-4.06%2.790.26
06/302,0832,0832,0562,056-1.25%55,30036億1527万-4.28%5.570.29
06/292,1032,1032,0662,082-3.83%1,20036億6098万-3.25%5.640.29
06/282,1812,1812,1652,165-0.73%2,70038億693万+0.42%5.860.3
06/272,2262,2262,1762,181+0.23%1,90038億3507万+1.21%5.90.31
06/242,1432,1762,1432,176-0.14%60038億2627万+1.02%5.890.31
06/212,1122,1792,1122,179+1.59%90038億3155万+1.11%5.90.31
06/202,1342,1502,1202,145+0.52%70037億7176万-0.46%5.810.3
06/172,1302,1342,1302,134+0.19%30037億5242万-1.07%5.780.3
06/162,1302,1302,1302,1300%10037億4539万-1.3%5.770.3
06/152,1352,1352,1302,130-1.11%80037億4539万-1.39%5.770.3
06/142,1542,1542,1542,1540%10037億8759万-0.42%5.830.3
06/132,1302,1542,1302,154-0.05%40037億8759万-0.37%5.830.3
06/102,1552,1552,1552,155+0.42%20037億8935万-0.28%5.830.3
06/092,1462,1462,1462,1460%10037億7352万-0.74%5.810.3
06/082,1422,1492,1422,146-0.14%1,30037億7352万-0.83%5.810.3
06/072,1502,1502,1492,149-0.51%30037億7880万-0.65%5.820.3
06/062,1302,1602,1302,160+1.41%40037億9814万-0.09%5.850.3
06/032,1482,1482,1302,130+0.14%30037億4539万-1.39%5.770.3
06/022,1272,1272,1272,127-0.75%20037億4011万-1.53%5.760.3
06/012,1162,1472,1162,143-0.33%1,20037億6825万-0.83%5.80.3
05/312,1572,1572,1502,150-0.32%30037億8056万-0.56%5.820.3
05/302,1512,1602,1512,157-1.28%70037億9286万-0.32%5.840.3
05/272,1852,1852,1852,1850%10038億4210万+0.97%5.910.31
05/262,1772,1852,1772,185+0.64%40038億4210万+0.97%5.910.31
05/252,1722,1722,1712,171-0.09%30038億1748万+0.32%5.880.31
05/242,1732,1732,1732,1730%10038億2100万+0.46%5.880.31
05/232,1532,1732,1532,173+0.93%20038億2100万+0.6%5.880.31
05/202,1532,1532,1532,1530%10037億8583万-0.19%5.830.3
05/182,1542,1562,1532,153-1.6%50037億8583万-0.09%5.830.3
05/172,1902,1902,1882,188-0.09%20038億4737万+1.63%5.920.31
05/162,1882,1902,1872,190+0.09%60038億5089万+1.96%5.930.31
05/132,1532,1882,1532,188+1.63%50038億4737万+2.1%5.920.31
05/122,1862,1862,1532,153-1.51%30037億8583万+0.75%5.830.3
05/102,1862,1862,1862,186-0.55%10038億4386万+2.48%5.920.31
05/092,1322,1982,1322,198+3.1%90038億6496万+3.39%5.950.31
05/022,1322,1322,1322,1320%40037億4890万+0.66%5.770.3
04/282,1322,1322,1322,132-2.29%40037億4890万+0.85%5.770.3
04/272,1822,1822,1822,182-0.09%30038億3682万+3.46%5.910.31
04/262,1842,1842,1842,184+2.34%10038億4034万+3.85%5.910.31
04/252,1722,1932,1342,134+0.57%70037億5242万+1.62%5.780.3
04/222,1222,1222,1222,122+0.47%10037億3132万+1.1%5.740.3