株価チャート

2022/07/05~2022/11/30

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
11/30907916904915+0.33%804,8002233億2052万+5.66%9.620.59
11/29921921908912-1.83%564,6002225億8832万+5.68%9.590.59
11/28924936917929+0.87%574,4002267億3744万+8.15%9.770.6
11/25926926913921-0.54%383,8002247億8491万+7.72%9.690.6
11/24925928916926+0.87%422,8002260億524万+8.69%9.740.6
11/22914923914918+1.21%465,2002240億5272万+8.25%9.660.6
11/21907911900907-1.09%636,3002213億6799万+7.46%9.540.59
11/18911928909917+3.27%850,2002238億865万+8.78%9.640.59
11/17881896880888+0.34%562,3002167億3073万+5.59%9.340.58
11/16888890874885-0.78%437,1002159億9853万+5.23%9.310.57
11/15873897873892+2.06%422,9002177億700万+6.06%9.380.58
11/14895903874874-2.35%730,8002133億1380万+3.92%9.190.57
11/11875901854895+8.88%1,600,1002184億3919万+6.29%9.410.58
11/10820822809822+0.12%693,5002006億2237万-2.26%8.650.53
11/09825825816821-0.48%587,8002003億7830万-2.73%8.640.53
11/088328378238250%595,5002013億5456万-2.48%8.680.54
11/07825828813825+0.98%612,5002013億5456万-2.6%8.680.54
11/04828831809817-2.62%781,9001994億203万-3.88%8.590.53
11/02820840818839+2.94%1,068,6002047億7149万-1.64%8.820.54
11/01825826810815-1.09%722,5001989億1390万-4.68%8.570.53
10/31818826815824+1.6%647,6002011億1050万-4.07%8.670.53
10/28805816800811-0.12%1,044,9001979億3764万-5.92%8.530.53
10/27822822811812-2.05%508,2001981億8170万-6.24%8.540.53
10/26836836826829-0.96%544,1002023億3083万-4.82%8.720.54
10/25836839826837+1.7%350,8002042億8336万-4.45%8.80.54
10/24835836819823+0.73%508,2002008億6643万-6.48%8.660.53
10/21825828816817-0.97%341,2001994億203万-7.68%8.590.53
10/20843857821825-2.83%678,8002013億5456万-7.3%8.680.54
10/19824851820849+3.16%852,6002072億1215万-5.25%8.930.55
10/18843844819823-1.67%1,005,9002008億6643万-8.56%8.660.53
10/17861861837837-4.34%796,9002042億8336万-7.51%8.80.54
10/14891892872875-0.11%481,9002135億5787万-3.74%9.20.57
10/13869876864876+0.23%343,4002138億194万-3.95%9.210.57
10/12881885870874-0.91%367,9002133億1380万-4.38%9.190.57
10/11885894872882-1.34%435,3002152億6633万-3.82%9.280.57
10/07883899879894+0.11%392,0002181億9513万-2.72%9.40.58
10/06891904891893+0.22%433,8002179億5106万-3.04%9.390.58
10/05907909888891-0.22%330,8002174億6293万-3.47%9.370.58
10/04890906887893+2.06%356,4002179億5106万-3.46%9.390.58
10/03850877849875+2.82%344,9002135億5787万-5.71%9.20.57
09/30886889845851-4.49%711,2002077億28万-8.59%8.950.55
09/29895901876891+0.34%559,2002174億6293万-4.81%9.370.58
09/28898902878888-1.55%593,3002167億3073万-5.33%9.340.58
09/27905918902902+0.78%343,6002201億4766万-4.14%9.490.59
09/26906910889895-2.29%476,7002184億3919万-5.09%9.410.58
09/22903920895916+1.22%531,0002235億6458万-3.07%9.630.59
09/21928935902905-3.83%471,9002208億7986万-4.44%9.520.59
09/20949952936941-0.32%434,9002296億6624万-0.74%9.90.61
09/16944946930944+0.11%657,2002303億9843万-0.53%9.930.61
09/15940947937943+0.53%267,6002301億5437万-0.74%9.920.61
09/14941945936938-1.88%306,9002289億3404万-1.26%9.870.61
09/13960961951956-0.62%229,7002333億2723万+0.63%10.050.62
09/12970972960962+0.84%158,9002347億9163万+1.37%10.120.62
09/09956966953954-0.42%408,2002328億3910万+0.74%10.030.62
09/08947960943958+1.91%250,3002338億1536万+1.38%10.080.62
09/07925940920940+1.51%196,2002294億2217万-0.32%9.890.61
09/06929933914926-0.54%311,5002260億524万-1.7%9.740.6
09/05939940926931-1.59%238,4002272億2558万-1.17%9.790.6
09/02950951939946-0.53%261,8002308億8657万+0.53%9.950.61
09/01935953933951+0.63%531,8002321億690万+1.17%100.62
08/31923951921945+0.75%358,0002306億4250万+0.64%9.940.61
08/309519529379380%145,0002289億3404万-0.11%9.870.61
08/29925943920938-1.78%380,4002289億3404万-0.11%9.870.61
08/26970971954955-0.93%106,1002330億8316万+1.7%10.040.62
08/25968969957964+0.31%228,5002352億7976万+2.77%10.140.63
08/24965970955961+1.16%309,2002345億4756万+2.56%10.110.62
08/23954959948950-1.14%183,8002318億6283万+1.6%9.990.62
08/22950966944961+0.31%188,9002345億4756万+3.11%10.110.62
08/19959962956958+0.84%164,2002338億1536万+3.12%10.080.62
08/18946954946950-0.63%257,3002318億6283万+2.59%9.990.62
08/17954962946956+1.06%290,9002333億2723万+3.69%10.050.62
08/16956956938946-1.97%242,2002308億8657万+2.94%9.950.61
08/15965973962965+0.42%285,0002355億2382万+5.46%10.150.63
08/12956969954961+1.8%528,2002345億4756万+5.6%10.110.62
08/10929946923944+1.29%261,5002303億9843万+4.31%9.930.61
08/09938944927932-0.32%242,7002274億6964万+3.33%9.80.6
08/08915937915935+2.41%329,0002282億184万+3.89%9.830.61
08/05896918896913+0.44%482,3002228億3238万+1.78%9.60.59
08/049139189069090%316,7002218億5612万+1.45%9.560.59
08/03914918908909-0.44%399,1002218億5612万+1.45%9.560.59
08/02919920905913-1.93%302,2002228億3238万+1.78%9.60.59
08/01910931910931+3.33%379,3002272億2558万+3.79%9.790.6
07/29919919897901-1.74%429,5002199億359万+0.56%9.480.58
07/28939939916917-1.93%332,6002238億865万+2.12%9.640.59
07/27931940927935-0.43%343,2002282億184万+4.12%9.830.61
07/26929944929939+0.64%318,4002291億7810万+4.92%9.880.61
07/25950950930933-0.53%609,6002277億1371万+4.6%9.810.61
07/22932943932938+0.11%370,3002289億3404万+5.27%9.870.61
07/21929940929937+1.41%402,2002286億8997万+5.28%9.860.61
07/20924930919924+1.87%357,0002255億1711万+3.82%9.720.6
07/19894907894907+2.37%306,5002213億6799万+1.8%9.540.59
07/15891896883886-0.34%381,8002162億4260万-0.78%9.320.57
07/14875892875889+1.72%374,7002169億7480万-0.78%9.350.58
07/13879884874874+1.16%378,4002133億1380万-2.78%9.190.57
07/12870874858864-1.71%470,0002108億7314万-4.21%9.090.56
07/11862888862879+3.78%636,6002145億3414万-2.98%9.250.57
07/08852862847847+1.19%624,1002067億2402万-6.72%8.910.55
07/07835843822837+0.6%696,9002042億8336万-8.12%8.80.54
07/06849854825832-4.26%906,8002030億6303万-9.17%8.750.54
07/05879881864869-0.69%374,5002120億9347万-5.54%9.140.56