株価チャート

2022/06/29～2022/11/24

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
11/244364414244290%48,40096億5250万+3.87%6.230.57
11/22426440421429+3.37%218,80096億5250万+3.87%6.230.57
11/21422422410415-1.66%21,00093億3750万+0.73%6.030.55
11/18415423414422+1.93%38,20094億9500万+2.43%6.130.56
11/17405414405414+1.97%30,60093億1500万+0.73%6.010.55
11/16401406399406+1%55,80091億3500万-1.22%5.90.54
11/15405408402402-1.23%29,90090億4500万-2.19%5.840.54
11/14406407400407+0.49%33,50091億5750万-0.97%5.910.54
11/11409409398405+1%47,90091億1250万-1.46%5.880.54
11/10414414401401-2.91%26,70090億2250万-2.43%5.830.53
11/09407413401413+2.23%69,00092億9250万+0.24%60.55
11/08404406398404+1.51%104,20090億9000万-1.7%5.870.54
11/07404404397398-1%12,20089億5500万-3.16%5.780.53
11/04407408402402-1.47%19,10090億4500万-2.19%5.840.54
11/02403408401408+0.99%29,70091億8000万-0.73%5.930.54
11/01402408401404+1.25%29,20090億9000万-1.46%5.870.54
10/31398399390399+2.31%77,10089億7750万-2.44%5.80.53
10/28404406390390-4.65%104,30087億7500万-4.65%5.670.52
10/27418425409409-2.15%43,20092億250万0%5.940.55
10/26426433417418-0.71%30,30094億500万+2.45%6.070.56
10/25425425405421-2.09%47,40094億7250万+3.44%6.120.56
10/24442453430430-2.71%74,80096億7500万+5.91%6.250.57
10/21444459433442-1.34%178,80099億4500万+9.14%6.420.59
10/20420458416448+6.67%184,100100億8000万+11.17%6.510.6
10/19413420412420+1.69%22,00094億5000万+4.48%6.10.56
10/18416416408413+1.23%12,50092億9250万+2.99%60.55
10/17414414403408-2.39%29,10091億8000万+2%5.930.54
10/14404420403418+3.98%31,40094億500万+4.5%6.070.56
10/13410410401402-1.95%17,70090億4500万+0.75%5.840.54
10/12405410405410+0.49%4,70092億2500万+2.76%5.960.55
10/11406413406408+0.49%20,70091億8000万+2.51%5.930.54
10/07401406397406-0.25%15,40091億3500万+2.01%5.90.54
10/064034094024070%8,40091億5750万+2.26%5.910.54
10/05408411397407-0.49%24,80091億5750万+2.52%5.910.54
10/04399409399409+2.76%32,00092億250万+3.02%5.940.55
10/03395401394398-0.5%16,60089億5500万+0.25%5.780.53
09/30398403395400+0.25%37,10090億+0.76%5.810.53
09/29391399390399+1.53%21,60089億7750万+0.5%5.80.53
09/28385393378393+2.08%25,40088億4250万-1.01%5.710.52
09/273853943853850%16,50086億6250万-3.27%5.590.51
09/26386386376385-1.03%41,60086億6250万-3.51%5.590.51
09/22390392387389-0.77%16,20087億5250万-2.51%5.650.52
09/21393393390392-0.51%15,40088億2000万-2%5.690.52
09/20395400394394+0.25%5,60088億6500万-1.5%5.720.53
09/16396396392393-1.26%12,10088億4250万-1.75%5.710.52
09/15400401394398-0.25%26,40089億5500万-0.75%5.780.53
09/14400403397399-0.5%30,90089億7750万-0.5%5.80.53
09/13402406400401-0.99%13,80090億2250万0%5.830.53
09/12399407399405+1%14,90091億1250万+0.75%5.880.54
09/09397404396401+0.5%21,60090億2250万-0.25%5.830.53
09/08403403399399+0.5%14,30089億7750万-0.75%5.80.53
09/07397405395397-0.5%40,80089億3250万-1.24%5.770.53
09/06397406397399+0.5%32,30089億7750万-0.75%5.80.53
09/05399399393397+0.51%7,90089億3250万-1.49%5.770.53
09/02403403391395-0.25%27,20088億8750万-1.99%5.740.53
09/01397403396396-1%22,90089億1000万-1.74%5.750.53
08/31402402399400-0.74%5,70090億-0.99%5.810.53
08/30399403398403+0.75%16,60090億6750万-0.25%5.850.54
08/29401403399400-1.23%16,20090億-0.74%5.810.53
08/26399408399405+1.5%22,50091億1250万+0.25%5.880.54
08/25403403399399-0.99%17,20089億7750万-0.99%5.80.53
08/24403409400403-0.25%37,70090億6750万0%5.850.54
08/23409409402404-1.22%17,80090億9000万+0.25%5.870.54
08/22402409400409+1.74%24,80092億250万+1.49%5.940.55
08/19399403399402+0.75%8,50090億4500万-0.25%5.840.54
08/18397401394399+0.25%15,70089億7750万-0.99%5.80.53
08/17399403397398-0.25%25,10089億5500万-1.24%5.780.53
08/16401402395399-0.5%24,20089億7750万-0.99%5.80.53
08/15409409397401-1.96%34,20090億2250万-0.5%5.830.53
08/12401409398409+1.49%31,20092億250万+1.49%5.940.55
08/10402404397403-0.49%28,90090億6750万0%5.850.54
08/09411411401405-2.17%7,50091億1250万+0.25%5.880.54
08/08406414399414+2.22%53,50093億1500万+2.48%6.010.55
08/05413413402405-1.22%19,70091億1250万+0.25%5.880.54
08/04399416396410+2.5%39,80092億2500万+1.23%5.960.55
08/03403403398400-0.74%12,80090億-1.48%5.810.53
08/02405406403403-0.49%11,40090億6750万-0.98%5.850.54
08/01400405400405+1%17,90091億1250万-0.49%5.880.54
07/29405406400401-1.47%11,60090億2250万-1.47%5.830.53
07/28404407401407+0.74%15,60091億5750万-0.25%5.910.54
07/27402406402404+0.75%2,90090億9000万-0.98%5.870.54
07/26400407399401+0.5%16,20090億2250万-1.72%5.830.53
07/25405405399399-0.99%9,50089億7750万-2.21%5.80.53
07/22402404400403+0.5%5,80090億6750万-1.23%5.850.54
07/21396402396401+0.75%15,00090億2250万-1.72%5.830.53
07/20399400397398+0.51%14,50089億5500万-2.45%5.780.53
07/19397398392396-0.75%17,60089億1000万-3.18%5.750.53
07/15407407396399-1.24%25,30089億7750万-2.68%5.80.53
07/14400407399404+1%13,60090億9000万-1.7%5.870.54
07/13399402397400+0.25%9,20090億-2.91%5.810.53
07/12407407396399-1.97%19,50089億7750万-3.39%5.80.53
07/11406410406407+0.99%19,50091億5750万-1.93%5.910.54
07/08408412399403-1.47%36,30090億6750万-3.13%5.850.54
07/07415415402409+0.25%50,80092億250万-1.92%5.940.55
07/06413418408408-1.92%8,20091億8000万-2.63%5.930.54
07/05418423412416-0.48%19,00093億6000万-0.95%6.040.55
07/04425425411418+1.46%32,70094億500万-0.48%6.070.56
07/01418424409412-1.2%28,20092億7000万-2.14%5.990.55
06/30435435415417-5.01%31,60093億8250万-0.71%6.060.56
06/29410439410439+5.78%48,20098億7750万+4.52%6.380.59