株価チャート

2022/07/15～2022/12/12

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
12/121,0951,1081,0901,102+1.1%71,90086億3130万+2.13%5.541.69
12/091,0711,0931,0711,090+1.4%41,90085億3731万+1.21%5.481.67
12/081,0801,0801,0581,075-0.46%45,60084億1983万+0.09%5.411.65
12/071,0551,0871,0551,080+1.5%61,90084億5899万+0.75%5.431.65
12/061,0481,0681,0381,064+1.24%54,90083億3367万-0.65%5.351.63
12/051,0541,0571,0421,051-0.38%46,40082億3185万-1.78%5.291.61
12/021,0611,0641,0451,055-1.12%37,20082億6318万-1.4%5.311.62
12/011,0751,0851,0651,067-1.2%52,60083億5717万-0.37%5.371.63
11/301,0781,0831,0671,080-0.28%29,50084億5899万+0.75%5.431.65
11/291,0761,0881,0661,083-0.82%51,70084億8248万+1.12%5.451.66
11/281,1121,1151,0921,092-2.06%158,50085億5298万+1.96%5.491.67
11/251,0991,1231,0991,115+1.55%64,60087億3312万+4.21%5.611.71
11/241,0911,1031,0911,098+0.83%31,30085億9997万+2.81%5.521.68
11/221,1231,1231,0891,089-2.07%80,90085億2948万+2.16%5.481.67
11/211,1231,1281,1101,112-0.27%61,30087億962万+4.51%5.591.7
11/181,1041,1151,0961,115+1.18%40,70087億3312万+5.19%5.611.71
11/171,0811,1241,0811,102+1.47%114,00086億3130万+4.36%5.541.69
11/161,0891,0901,0721,086-0.18%44,70085億598万+3.23%5.461.66
11/151,0941,0991,0741,088-0.09%53,50085億2165万+3.52%5.471.67
11/141,0701,1011,0581,089+1.78%104,90085億2948万+3.62%5.481.67
11/111,0641,0731,0591,070+1.9%72,40083億8066万+1.61%5.381.64
11/101,0541,0541,0361,050-0.47%32,30082億2402万-0.66%5.281.61
11/091,0401,0641,0401,055+1.44%42,20082億6318万-0.66%5.311.62
11/081,0391,0461,0321,040+0.29%46,80081億4569万-2.16%5.231.59
11/071,0391,0561,0211,0370%77,20081億2219万-2.63%5.211.59
11/041,0191,0501,0131,037+0.88%94,30081億2219万-2.9%5.211.59
11/021,0271,0471,0271,028-0.1%57,40080億5170万-3.75%5.171.57
11/011,0471,0491,0221,029-1.53%61,50080億5953万-3.83%5.171.58
10/311,0461,0591,0451,045+0.1%55,20081億8485万-2.52%5.261.6
10/281,0471,0491,0301,044-0.38%99,60081億7702万-2.79%5.251.6
10/271,0691,0691,0461,048-2.51%96,30082億835万-2.51%5.271.6
10/261,0881,1011,0651,075-1.38%95,90084億1983万-0.28%5.411.65
10/251,0731,1141,0631,090+2.35%153,00085億3731万+1.21%5.481.67
10/241,0851,0851,0571,0650%59,10083億4150万-1.21%5.361.63
10/211,0791,0951,0651,065-1.66%84,00083億4150万-1.21%5.361.63
10/201,0561,0901,0551,083+2.56%145,10084億8248万+0.46%5.451.66
10/191,0521,0591,0421,056+0.76%58,90082億7101万-1.95%5.311.62
10/181,0381,0511,0271,048+1.35%94,20082億835万-2.69%5.271.6
10/171,0191,0571,0181,034+1.57%150,50080億9870万-3.99%5.21.58
10/141,0421,0451,0181,018+0.59%153,90079億7338万-5.39%5.121.56
10/131,0061,0219941,012-0.39%171,20079億2638万-6.12%5.091.55
10/121,0461,0561,0121,016-3.88%242,90079億5771万-5.75%5.111.56
10/111,0771,0771,0491,057-2.85%159,20082億7884万-1.77%5.321.62
10/071,1211,1421,0761,088-4.73%254,20085億2165万+1.3%5.471.67
10/061,1571,1671,1401,142-1.3%115,50089億4460万+6.63%5.741.75
10/051,1791,1861,1471,157-1.87%146,90090億6208万+8.54%5.821.77
10/041,1091,1861,0971,179+7.87%333,60092億3439万+11.23%5.931.81
10/031,1251,1291,0441,093+0.64%336,70085億6081万+3.6%5.51.67
09/301,0851,1081,0771,086-0.91%289,10085億598万+3.23%5.461.66
09/291,0751,1031,0581,096+4.68%218,00085億8431万+4.38%5.511.68
09/281,0661,0841,0291,047-2.51%137,80082億52万-0.1%5.271.6
09/271,0731,0881,0601,074-0.65%113,70084億1199万+2.58%5.41.64
09/261,0891,1101,0721,081-1.99%162,60084億6682万+3.35%5.441.66
09/221,0591,1111,0531,103+2.7%175,60086億3913万+5.65%5.551.69
09/211,0861,0941,0621,074-2.36%135,30084億1199万+3.17%5.41.64
09/201,0691,1261,0661,100+3.09%179,20086億1564万+5.77%5.531.68
09/161,0881,0901,0521,067-3%112,30083億5717万+2.89%5.371.63
09/151,0601,1071,0541,100+3.48%132,20086億1564万+6.18%5.531.68
09/141,0371,0741,0351,063-0.37%72,10083億2584万+2.9%5.351.63
09/131,0821,1011,0671,067-1.02%124,50083億5717万+3.29%5.371.63
09/121,0601,0861,0551,078+2.37%136,00084億4332万+4.46%5.421.65
09/091,0451,0611,0451,053+1.35%111,80082億4751万+2.13%5.31.61
09/081,0221,0391,0101,039+1.66%92,90081億3786万+0.87%5.221.59
09/071,0461,0461,0061,022-2.85%171,80080億471万-0.87%5.141.57
09/061,0551,0921,0341,052+3.75%388,00082億3968万+1.94%5.291.61
09/059821,0159791,014+3.47%211,70079億4205万-1.84%5.11.55
09/029991,001957980-2.1%198,60076億7575万-5.22%4.931.5
09/011,0071,0099831,001-0.99%138,50078億4023万-3.47%5.031.53
08/311,0101,0141,0061,011-0.79%44,80079億1855万-2.79%5.081.55
08/301,0111,0191,0071,019+0.99%32,70079億8121万-2.21%5.121.56
08/291,0121,0181,0041,009-2.61%126,50079億289万-3.26%5.071.55
08/261,0411,0421,0321,036-0.29%50,70081億1436万-0.77%5.211.59
08/251,0361,0461,0311,039+0.39%60,50081億3786万-0.57%5.221.59
08/241,0351,0431,0291,0350%53,40081億653万-0.96%5.21.58
08/231,0351,0461,0281,0350%76,10081億653万-0.86%5.21.58
08/221,0341,0361,0201,035-0.1%89,60081億653万-0.67%5.21.58
08/191,0311,0411,0281,036+0.48%54,30081億1436万-0.38%5.211.59
08/181,0351,0411,0291,031-0.39%50,90080億7520万-0.77%5.181.58
08/171,0381,0481,0331,035-0.29%69,90081億653万-0.86%5.21.58
08/161,0361,0491,0301,038+0.78%50,90081億3003万-1.24%5.221.59
08/151,0341,0391,0261,030-0.77%89,50080億6737万-2.46%5.181.58
08/121,0311,0461,0311,038+0.29%77,40081億3003万-2.08%5.221.59
08/101,0451,0451,0321,035-1.62%49,80081億653万-2.63%5.21.58
08/091,0541,0591,0431,052+0.29%59,20082億3968万-1.68%5.291.61
08/081,0481,0591,0351,049+0.1%65,10082億1618万-2.51%5.281.61
08/051,0461,0591,0431,048+0.67%63,00082億835万-3.32%5.271.6
08/041,0501,0501,0331,041-0.38%56,00081億5352万-4.67%5.241.59
08/031,0601,0651,0381,045-0.85%94,80081億8485万-5.26%5.261.6
08/021,0661,0771,0541,054-1.4%76,40082億5534万-5.47%5.31.61
08/011,0581,0751,0581,069+1.04%115,90083億7283万-5.15%5.381.64
07/291,0631,0641,0481,058+0.28%91,10082億8667万-7.03%5.321.62
07/281,0661,0661,0411,055-0.38%107,70082億6318万-8.1%5.311.62
07/271,0591,0751,0491,059+0.19%153,30082億9451万-8.55%5.331.62
07/261,0521,0611,0341,057+0.38%102,80082億7884万-10.04%5.321.62
07/251,0401,0561,0251,053+0.38%114,00082億4751万-11.51%5.31.61
07/221,0571,0601,0351,049-0.57%145,90082億1618万-12.87%5.281.61
07/211,0521,0691,0371,055+2.93%207,80082億6318万-13.45%5.311.62
07/201,0451,0561,0181,0250%344,10080億2821万-16.94%5.151.57
07/199941,0269871,025+4.17%372,30080億2821万-18.33%5.151.57
07/159861,006963984-0.51%426,30077億708万-22.64%4.951.51