株価チャート

2022/07/28～2022/12/22

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
12/221,0901,1031,0901,098+1.29%10,600193億5532万-2.05%5.220.45
12/211,1111,1151,0841,084-2.95%21,500191億853万-3.3%5.150.45
12/201,1491,1681,1161,117-2.36%25,000196億9025万-0.53%5.310.46
12/191,1471,1571,1401,144+0.44%15,300201億6620万+1.96%5.440.47
12/161,1631,1751,1361,139-2.15%28,700200億7806万+1.61%5.410.47
12/151,1541,1721,1541,164+0.52%11,200205億1875万+3.84%5.530.48
12/141,1551,1581,1491,158+0.78%14,100204億1299万+3.49%5.50.48
12/131,1481,1611,1401,149+1.06%28,500202億5434万+2.77%5.460.47
12/121,1411,1461,1371,137-0.44%12,100200億4280万+1.88%5.410.47
12/091,1291,1481,1181,142+2.15%31,900201億3094万+2.42%5.430.47
12/081,1201,1221,1051,118-0.18%24,900197億788万+0.27%5.310.46
12/071,0931,1331,0931,120+1.08%23,200197億4313万+0.45%5.320.46
12/061,1021,1151,0991,108+0.18%18,900195億3160万-0.45%5.270.46
12/051,1061,1151,0991,106+0.18%23,300194億9634万-0.45%5.260.46
12/021,1061,1151,0941,104-1.08%19,000194億6109万-0.54%5.250.45
12/011,1051,1161,0881,116+1.64%28,300196億7262万+0.63%5.310.46
11/301,1031,1081,0981,098-0.27%6,300193億5532万-0.9%5.220.45
11/291,1201,1201,0941,101-1.96%18,600194億820万-0.45%5.230.45
11/281,1391,1401,1231,123-0.27%7,200197億9601万+1.72%5.340.46
11/251,1301,1301,1141,126-0.18%15,000198億4890万+2.18%5.350.46
11/241,1181,1281,1121,128+0.89%16,200198億8415万+2.64%5.360.46
11/221,1151,1201,1101,118+0.45%19,700197億788万+1.91%5.310.46
11/211,1251,1251,1081,113+0.54%6,400196億1974万+1.74%5.290.46
11/181,1141,1161,1071,107+0.09%8,700195億1397万+1.47%5.260.46
11/171,1151,1191,1041,106-0.45%9,600194億9634万+1.65%5.260.46
11/161,1141,1181,1111,111-0.09%6,000195億8448万+2.4%5.280.46
11/151,1051,1171,1051,112+0.63%8,300196億211万+2.68%5.290.46
11/141,1171,1201,1051,105-2.04%13,400194億7871万+2.22%5.250.45
11/111,1591,1591,1151,128+1.17%19,000198億8415万+4.35%5.360.46
11/101,1301,1301,1091,115-0.98%13,900196億5499万+3.43%5.30.46
11/091,1301,1421,1241,1260%18,400198億4890万+4.65%5.350.46
11/081,1021,1441,1021,126+1.9%20,700198億4890万+5.04%5.350.46
11/071,1201,1241,1011,105-0.9%16,600194億7871万+3.37%5.250.45
11/041,1491,1551,1101,115-2.36%69,300196億5499万+4.5%5.30.46
11/021,1181,1451,1181,142+2.7%46,300201億3094万+7.33%5.430.47
11/011,0901,1121,0841,112+2.49%19,000196億211万+4.91%5.290.46
10/311,0681,0891,0681,085+3.14%13,900191億2616万+2.55%5.160.45
10/281,0731,0881,0521,052-2.77%55,300185億4444万-0.47%50.43
10/271,0891,0901,0811,0820%9,900190億7327万+2.27%5.140.45
10/261,0851,0881,0781,082+0.56%10,900190億7327万+2.17%5.140.45
10/251,0761,0791,0681,076+1.89%16,600189億6751万+1.61%5.120.44
10/241,0661,0661,0561,056+0.28%3,300186億1495万-0.38%5.020.43
10/211,0541,0601,0521,053-0.57%3,500185億6207万-0.75%5.010.43
10/201,0531,0711,0531,059-1.12%10,800186億6784万-0.47%5.030.44
10/191,0591,0711,0561,071+1.13%6,200188億7937万+0.37%5.090.44
10/181,0571,0591,0461,059+1.63%10,000186億6784万-0.94%5.030.44
10/171,0331,0501,0331,042-0.57%7,400183億6816万-2.71%4.950.43
10/141,0301,0511,0301,048+2.44%14,600184億7393万-2.33%4.980.43
10/131,0311,0341,0211,023-1.73%14,600180億3323万-4.93%4.860.42
10/121,0381,0411,0301,041-0.67%14,600183億5053万-3.52%4.950.43
10/111,0831,0831,0461,048-3.41%14,200184億7393万-3.14%4.980.43
10/071,0831,0861,0671,0850%12,600191億2616万0%5.160.45
10/061,0701,0871,0701,085+1.88%18,000191億2616万-0.28%5.160.45
10/051,0701,0801,0631,065+0.09%14,600187億7360万-2.38%5.060.44
10/041,0451,0651,0451,064+3.3%17,100187億5597万-2.74%5.060.44
10/031,0281,0301,0111,030-0.29%22,000181億5663万-6.19%4.90.42
09/301,0391,0471,0331,033-2.27%15,000182億951万-6.35%4.910.43
09/291,0371,0571,0351,057+0.67%16,900186億3258万-4.6%5.020.44
09/281,0411,0501,0231,050+0.57%30,000185億919万-5.58%4.990.43
09/271,0681,0811,0441,044-0.48%35,000184億342万-6.54%4.960.43
09/261,0701,0721,0451,049-2.42%29,500184億9156万-6.42%4.990.43
09/221,0831,0831,0751,075-0.65%12,000189億4988万-4.44%5.110.44
09/211,0901,0921,0791,082-0.92%12,000190億7327万-4.16%5.140.45
09/201,0911,1041,0901,092+0.37%9,700192億4955万-3.53%5.190.45
09/161,1021,1021,0881,088-0.64%10,400191億7904万-4.06%5.170.45
09/151,0971,1041,0941,095+0.09%7,700193億244万-3.78%5.210.45
09/141,1011,1081,0941,094-2.32%17,800192億8481万-3.95%5.20.45
09/131,1211,1311,1201,120-0.97%4,900197億4313万-1.84%5.320.46
09/121,1331,1361,1241,131+1.25%6,600199億3704万-1.05%5.380.47
09/091,1151,1241,1131,117-0.71%15,900196億9025万-2.36%5.310.46
09/081,0951,1251,0951,125+2.74%13,500198億3127万-1.83%5.350.46
09/071,1031,1051,0921,095-0.9%16,300193億244万-4.53%5.210.45
09/061,1021,1231,1021,105-0.45%15,100194億7871万-3.91%5.250.45
09/051,1111,1181,1101,110-1.16%12,000195億6685万-3.56%5.280.46
09/021,1211,1321,1121,123+0.36%12,100197億9601万-2.43%5.340.46
09/011,1511,1511,1191,119-3.12%22,400197億2550万-2.78%5.320.46
08/311,1511,1651,1471,155-0.77%8,600203億6010万+0.43%5.490.48
08/301,1471,1641,1411,164+2.19%9,700205億1875万+1.48%5.530.48
08/291,1351,1471,1351,139-1.64%15,300200億7806万-0.44%5.410.47
08/261,1471,1621,1471,158-0.17%8,100204億1299万+1.4%5.50.48
08/251,1551,1641,1551,160+0.43%3,200204億4824万+1.84%5.510.48
08/241,1501,1621,1481,155+0.35%8,100203億6010万+1.58%5.490.48
08/231,1661,1671,1481,151-1.62%6,700202億8959万+1.59%5.470.47
08/221,1441,1701,1391,170+1.83%12,000206億2452万+3.54%5.560.48
08/191,1561,1601,1491,1490%7,100202億5434万+2.04%5.460.47
08/181,1621,1621,1491,149-2.38%14,100202億5434万+2.32%5.460.47
08/171,1691,1811,1561,177+1.9%19,900207億4792万+5.09%5.60.48
08/161,1581,1591,1431,155-0.26%11,600203億6010万+3.49%5.490.48
08/151,1671,1671,1501,158-0.94%10,700204億1299万+4.14%5.50.48
08/121,1321,1721,1321,169+3.63%17,700206億689万+5.41%5.560.48
08/101,1421,1421,1171,128-1.74%22,000198億8415万+2.17%5.360.46
08/091,1651,1651,1451,148-1.46%12,400202億3671万+4.17%5.460.47
08/081,1591,1691,1571,165+0.09%12,300205億3638万+6.01%5.540.48
08/051,1551,1721,1491,164+0.69%20,000205億1875万+6.3%5.530.48
08/041,1441,1671,1401,156+1.14%24,600203億7773万+5.96%5.50.48
08/031,1801,1801,1431,143-3.54%54,000201億4857万+4.86%5.430.47
08/021,2351,2451,1601,185+5.24%231,100208億8894万+8.92%5.630.49
08/011,1031,1261,0971,126+2.09%22,700198億4890万+3.87%5.350.46
07/291,1191,1221,0961,103-2.04%8,700194億4346万+1.85%5.240.45
07/281,1011,1261,0861,126+3.49%21,200198億4890万+4.16%5.350.46