株価チャート

2022/08/05～2022/12/30

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
12/30120120115118-1.67%234,20022億524万-6.35%46.60.54
12/29120122119120-4%84,20022億4262万-4.76%47.390.55
12/28127127125125-1.57%310,00023億3606万-1.57%49.360.57
12/27128129127127-0.78%44,80023億7344万0%50.150.58
12/26126130126128+1.59%224,70023億9213万+1.59%50.540.59
12/23124127124126+0.8%81,60023億5475万0%49.760.58
12/22125127123125+0.81%91,90023億3606万-0.79%49.360.57
12/211241261231240%89,90023億1737万-1.59%48.970.57
12/20127129123124-1.59%117,20023億1737万-1.59%48.970.57
12/19129130126126-1.56%60,60023億5475万0%49.760.58
12/16128130128128-1.54%43,70023億9213万+2.4%50.540.59
12/15129130128130+0.78%35,10024億2951万+4%51.330.6
12/14131131129129-0.77%108,00024億1082万+3.2%50.940.59
12/131291311281300%125,80024億2951万+4%51.330.6
12/12128130127130+1.56%62,60024億2951万+4.84%51.330.6
12/091281281271280%49,80023億9213万+3.23%50.540.59
12/081281281261280%33,60023億9213万+3.23%50.540.59
12/07127128126128+0.79%23,80023億9213万+4.07%50.540.59
12/06128129127127+0.79%80,10023億7344万+3.25%50.150.58
12/05126127125126+0.8%35,50023億5475万+2.44%49.760.58
12/02126126124125-0.79%32,20023億3606万+1.63%49.360.57
12/01125126124126+0.8%33,60023億5475万+2.44%49.760.58
11/30125126125125-0.79%33,60023億3606万+1.63%49.360.57
11/29124132123126+0.8%282,00023億5475万+3.28%49.760.58
11/281261261241250%22,10023億3606万+2.46%49.360.57
11/25126127124125-0.79%95,10023億3606万+2.46%49.360.57
11/24123126122126+2.44%215,70023億5475万+3.28%49.760.58
11/22122124121123+0.82%39,80022億9869万+0.82%48.570.57
11/21121122121122+0.83%23,80022億8000万0%48.180.56
11/181211211201210%6,20022億6131万0%47.780.56
11/171211211201210%37,80022億6131万0%47.780.56
11/161211221201210%8,30022億6131万0%47.780.56
11/15122122119121-0.82%38,10022億6131万0%47.780.56
11/14123123121122-1.61%40,70022億8000万+0.83%48.180.56
11/11123124122124+0.81%61,30023億1737万+2.48%48.970.57
11/10121123121123+0.82%13,80022億9869万+1.65%48.570.57
11/091211221211220%22,50022億8000万+0.83%48.180.56
11/08121122120122+0.83%9,30022億8000万+0.83%48.180.56
11/07120121120121+0.83%59,50022億6131万0%47.780.56
11/04121121119120-0.83%55,20022億4262万-0.83%47.390.55
11/02123123121121-1.63%8,80022億6131万0%47.780.56
11/011231231221230%4,80022億9869万+1.65%48.570.57
10/311241241221230%40,70022億9869万+1.65%48.570.57
10/281221231221230%7,40022億9869万+1.65%48.570.57
10/27123123121123+0.82%12,90022億9869万+1.65%48.570.57
10/26122123121122+0.83%32,70022億8000万+0.83%48.180.56
10/251221221201210%13,00022億6131万0%47.780.56
10/241211211201210%13,30022億6131万0%47.780.56
10/211211211201210%2,40022億6131万0%47.780.56
10/201211211191210%17,10022億6131万0%47.780.56
10/19120121120121+0.83%11,60022億6131万0%47.780.56
10/18120121119120+0.84%9,00022億4262万-0.83%47.390.55
10/17120120119119-0.83%7,90022億2393万-1.65%46.990.55
10/14119121119120+1.69%13,80022億4262万-0.83%47.390.55
10/13121121118118-2.48%33,50022億524万-2.48%46.60.54
10/121211211191210%5,50022億6131万0%47.780.56
10/11120121119121+0.83%9,90022億6131万0%47.780.56
10/07121121120120-0.83%12,80022億4262万0%47.390.55
10/061211211201210%9,90022億6131万+0.83%47.780.56
10/051211211201210%2,60022億6131万+0.83%47.780.56
10/04120121119121+1.68%19,80022億6131万+0.83%47.780.56
10/031191201191190%6,00022億2393万-0.83%46.990.55
09/30119120118119-1.65%17,80022億2393万-0.83%46.990.55
09/29119121118121+1.68%34,50022億6131万+0.83%47.780.56
09/28123123118119-1.65%58,50022億2393万-0.83%46.990.55
09/27121122121121+0.83%3,60022億6131万+0.83%47.780.56
09/26120122119120-0.83%28,20022億4262万+0.84%47.390.55
09/221201231201210%45,60022億6131万+1.68%47.780.56
09/21122122121121-1.63%41,70022億6131万+1.68%47.780.56
09/201241241221230%64,90022億9869万+3.36%48.570.57
09/16122127119123+0.82%372,00022億9869万+3.36%48.570.57
09/15122123121122+0.83%23,20022億8000万+2.52%48.180.56
09/14124124121121-0.82%23,10022億6131万+2.54%47.780.56
09/131221251211220%51,10022億8000万+3.39%48.180.56
09/12121122120122+1.67%46,50022億8000万+3.39%48.180.56
09/091201211201200%7,70022億4262万+1.69%47.390.55
09/081201201181200%33,40022億4262万+1.69%47.390.55
09/07122122119120-0.83%143,10022億4262万+1.69%47.390.55
09/06118121118121+2.54%52,90022億6131万+3.42%47.780.56
09/05116119116118+1.72%27,10022億524万+0.85%46.60.54
09/02117117116116-0.85%7,20021億6787万-0.85%45.810.53
09/01117118116117-0.85%19,00021億8655万-0.85%46.20.54
08/31116118116118+0.85%13,60022億524万0%46.60.54
08/30116117115117+0.86%11,20021億8655万-0.85%46.20.54
08/29116118116116-1.69%26,80021億6787万-1.69%45.810.53
08/261181181171180%20,10022億524万0%46.60.54
08/251171181171180%3,60022億524万0%46.60.54
08/24117118117118+0.85%10,60022億524万0%46.60.54
08/23118118117117-0.85%6,20021億8655万-0.85%46.20.54
08/221181181161180%10,00022億524万0%46.60.54
08/19118118116118+0.85%8,80022億524万+0.85%46.60.54
08/18117118116117-0.85%22,70021億8655万0%46.20.54
08/171181181171180%4,80022億524万+0.85%46.60.54
08/161171181161180%4,80022億524万+0.85%46.60.54
08/15116118115118+1.72%60,80022億524万+0.85%46.60.54
08/12114116113116+1.75%50,30021億6787万-0.85%45.810.53
08/10116118111114-1.72%113,40021億3049万-2.56%45.020.52
08/09117117116116-0.85%12,10021億6787万-0.85%45.810.53
08/08118118115117-0.85%65,00021億8655万0%46.20.54
08/051171181171180%3,70022億524万+1.72%46.60.54