株価チャート

2022/06/28~2022/11/22

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
11/222,6672,6902,6652,689+1.32%1,224,0005490億2743万+0.37%8.250.99
11/212,6582,6632,6342,654+1.03%1,297,9005418億8129万-0.93%8.140.98
11/182,6142,6412,6022,627+0.69%1,198,9005363億6856万-2.01%8.060.97
11/172,5882,6132,5702,609+0.77%923,8005326億9340万-2.76%80.96
11/162,6062,6192,5472,589-0.42%1,789,8005286億990万-3.58%7.940.96
11/152,5512,6122,5462,600+2.28%1,603,4005308億5583万-3.31%7.970.96
11/142,5952,6092,5422,542-3.53%3,132,2005190億1366万-5.64%7.80.94
11/112,6702,6872,6282,635-1.09%2,213,5005380億196万-2.41%8.080.97
11/102,6692,6832,6482,664-0.52%1,197,1005439億2305万-1.37%8.170.98
11/092,6852,7052,6772,678-0.07%1,142,1005467億8150万-0.81%8.210.99
11/082,7052,7082,6802,680-1.03%1,479,1005471億8985万-0.67%8.220.99
11/072,7492,7492,6912,708+0.33%1,175,3005529億676万+0.52%8.31
11/042,7182,7312,6822,699-1.35%1,567,0005510億6918万+0.15%8.281
11/022,7102,7732,7082,736+0.85%1,944,7005586億2367万+1.33%8.391.01
11/012,7272,7282,6962,713+0.11%1,799,9005539億2764万+0.37%8.321
10/312,7632,7732,6462,710-0.11%4,210,6005533億1511万+0.18%8.311
10/282,7252,7342,6982,7130%2,109,0005539億2764万-0.04%8.321
10/272,7212,7242,6962,713-0.77%869,9005539億2764万-0.33%8.321
10/262,7552,7632,7342,734-0.76%1,125,3005582億1532万+0.11%8.381.01
10/252,7232,7582,7072,755+2%1,132,5005625億300万+0.66%8.451.02
10/242,6982,7172,6922,701+0.86%942,8005514億7753万-1.57%8.281
10/212,6912,7002,6642,678-0.52%813,2005467億8150万-2.72%8.210.99
10/202,7192,7352,6852,692-1.72%1,161,1005496億3996万-2.6%8.260.99
10/192,7252,7522,7202,739+0.81%1,174,7005592億3620万-1.3%8.41.01
10/182,7102,7262,6842,717+1.19%990,7005547億4434万-2.41%8.331
10/172,6912,7082,6822,685-0.59%974,1005482億1073万-3.9%8.230.99
10/142,7282,7292,6882,701+0.52%1,615,4005514億7753万-3.6%8.281
10/132,6762,7072,6622,687+0.83%1,304,8005486億1908万-4.31%8.240.99
10/122,6482,6872,6442,665-0.37%1,407,7005441億2722万-5.26%8.170.99
10/112,6942,7062,6652,675-1.98%1,193,4005461億6898万-5.14%8.20.99
10/072,6722,7362,6702,729+1.53%1,674,4005571億9444万-3.47%8.371.01
10/062,6472,6952,6472,688+0.9%1,368,8005488億2326万-5.08%8.240.99
10/052,6682,7042,6592,664+0.49%1,608,4005439億2305万-6.16%8.170.98
10/042,6882,6912,6352,651+0.95%1,572,6005412億6877万-6.88%8.130.98
10/032,5352,6302,5342,626+2.5%1,958,0005361億6439万-8.02%8.050.97
09/302,7102,7222,5502,562-6.5%2,893,9005230億9716万-10.61%7.860.95
09/292,7512,7992,7052,740-2.7%1,687,5005594億4037万-4.83%8.41.02
09/282,8252,8332,7722,816+0.04%2,155,0005749億5770万-2.36%8.641.05
09/272,8132,8582,7802,815+1.62%3,691,4005747億5352万-2.53%8.631.05
09/262,8932,8942,7602,770-5.88%2,392,4005655億6563万-4.12%8.491.03
09/222,8972,9572,8952,943+1.66%1,271,6006008億8796万+1.8%9.021.09
09/212,9192,9262,8952,895-1.63%839,3005910億8755万+0.31%8.881.08
09/202,9362,9502,9252,943+1.48%752,9006008億8796万+2.15%9.021.09
09/162,9242,9272,8962,900-0.96%1,252,6005921億842万+0.9%8.891.08
09/152,9242,9372,9112,928+0.45%473,0005978億2533万+2.09%8.981.09
09/142,9152,9482,8952,915-1.19%1,125,3005951億7105万+1.92%8.941.08
09/132,9602,9672,9292,950-0.87%1,252,2006023億1719万+3.44%9.051.1
09/123,0003,0152,9762,976+0.24%997,7006076億2575万+4.64%9.131.11
09/092,9542,9832,9512,969+0.68%1,342,1006061億9652万+4.84%9.11.1
09/082,9202,9492,9082,949+1.79%1,237,3006021億1301万+4.57%9.041.1
09/072,8512,8972,8472,897+1.61%983,9005914億9590万+3.17%8.881.08
09/062,8142,8542,8052,851+1.35%612,8005821億383万+1.89%8.741.06
09/052,8322,8322,8022,813-0.88%641,2005743億4517万+0.79%8.631.05
09/022,8412,8452,8202,838-0.11%707,9005794億4955万+2.01%8.71.06
09/012,8682,8752,8412,841-0.87%681,8005800億6208万+2.42%8.711.06
08/312,8352,8682,8332,866+0.28%992,6005851億6646万+3.62%8.791.07
08/302,8652,8712,8432,858+0.11%763,6005835億3306万+3.63%8.761.06
08/292,8002,8722,7982,855-0.42%1,249,9005829億2053万+3.86%8.761.06
08/262,8742,8842,8602,867-0.52%938,6005853億7064万+4.67%8.791.07
08/252,9132,9132,8742,882-0.38%1,256,7005884億3327万+5.65%8.841.07
08/242,8812,9082,8812,893+0.63%1,036,1005906億7920万+6.48%8.871.08
08/232,8732,8952,8572,875-0.83%1,111,9005870億404万+6.36%8.821.07
08/222,8582,9042,8402,899+1.65%1,458,4005919億425万+7.81%8.891.08
08/192,8352,8622,8272,852+1.06%1,280,1005823億801万+6.7%8.751.06
08/182,8062,8222,7912,822+0.32%1,060,0005761億8275万+6.25%8.651.05
08/172,8062,8262,7922,813+1.74%1,118,8005743億4517万+6.55%8.631.05
08/162,7442,7712,7172,765-0.75%1,424,5005645億4475万+5.29%8.481.03
08/152,7582,7862,7542,786+1.46%895,7005688億3244万+6.66%8.541.04
08/122,7502,7762,7412,746+1.22%1,208,7005606億6542万+5.78%8.421.02
08/102,7352,7352,7012,713-0.37%795,3005539億2764万+5.16%8.321.01
08/092,7502,7632,7112,723-0.77%946,0005559億6939万+5.99%8.351.01
08/082,6952,7542,6882,744+2.01%1,187,0005602億5707万+7.31%8.411.02
08/052,6362,6972,6292,690+1.32%1,042,3005492億3161万+5.78%8.251
08/042,6562,6632,6352,655+0.38%783,5005420億8547万+4.78%8.140.99
08/032,6682,6702,6182,645-0.79%1,302,1005400億4372万+4.67%8.110.98
08/022,6302,6662,6032,666+0.23%1,238,4005443億3140万+5.71%8.180.99
08/012,7352,8162,6542,660+2.47%3,554,0005431億635万+5.77%8.160.99
07/292,6102,6102,5642,596-1.26%1,879,1005300億3913万+3.51%7.960.97
07/282,6592,6782,6262,629-0.98%1,237,3005367億7691万+5.08%8.060.98
07/272,6372,6602,6222,655-0.08%866,0005420億8547万+6.33%8.140.99
07/262,6402,6692,6262,657+0.68%911,3005424億9382万+6.71%8.150.99
07/252,6152,6492,6042,639+1.73%1,244,3005388億1866万+6.33%8.090.98
07/222,6002,6092,5852,594-0.46%907,7005296億3078万+4.68%7.950.96
07/212,5852,6112,5732,606+0.62%808,3005320億8088万+5.17%7.990.97
07/202,5902,5952,5722,590+1.29%870,0005288億1407万+4.56%7.940.96
07/192,5522,5582,5322,557+1.51%1,061,8005220億7629万+3.19%7.840.95
07/152,5142,5272,4712,519+0.52%1,233,0005143億1763万+1.53%7.720.94
07/142,4582,5212,4452,506+2.87%1,994,9005116億6335万+0.76%7.680.93
07/132,4422,4482,4212,436+1.04%846,6004973億7107万-2.25%7.470.91
07/122,4552,4562,4012,411-1.95%765,2004922億6669万-3.52%7.390.9
07/112,4692,4772,4552,459+1.53%660,4005020億6711万-1.88%7.540.91
07/082,4162,4602,4062,422+1.81%1,042,3004945億1262万-3.47%7.430.9
07/072,3832,4062,3482,379+0.81%1,173,8004857億3308万-5.33%7.30.88
07/062,3972,4032,3362,360-2.84%1,222,4004818億5375万-6.35%7.240.88
07/052,4282,4382,4082,429+0.79%756,3004959億4185万-3.88%7.450.9
07/042,4122,4222,3862,410+0.63%979,1004920億6252万-4.67%7.390.9
07/012,4582,4682,3832,395-2.76%1,110,2004889億9989万-5.3%7.340.89
06/302,4902,4962,4602,463-1.28%826,6005028億8381万-2.65%7.550.92
06/292,5182,5212,4912,495-0.87%816,8005094億1742万-1.27%7.650.93
06/282,4962,5172,4872,517+0.76%634,4005139億928万-0.24%7.720.94