株価チャート

2022/07/08~2022/12/05

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
12/051,9872,0001,9751,984-0.8%44,200943億1425万-2.65%12.321.07
12/022,0352,0351,9912,000-1.72%54,700950億7485万-2.1%12.421.08
12/012,0592,0622,0262,035-1.17%35,800967億3866万-0.63%12.631.1
11/302,0412,0612,0332,059+0.24%65,500978億7956万+0.39%12.781.12
11/292,0402,0612,0332,054-0.39%40,000976億4187万+0.1%12.751.11
11/282,0782,0852,0512,0620%52,300980億2217万+0.49%12.81.12
11/252,0802,0802,0562,062-0.67%27,500980億2217万+0.49%12.81.12
11/242,0512,0852,0512,076+1.52%38,400986億8769万+1.12%12.891.12
11/222,0242,0582,0242,045+1.34%51,700972億1403万-0.34%12.71.11
11/212,0082,0252,0082,018+1.05%25,400959億3052万-1.61%12.531.09
11/182,0162,0161,9801,997-0.15%95,200949億3223万-2.68%12.41.08
11/172,0162,0281,9952,000-0.79%37,200950億7485万-2.53%12.421.08
11/162,0042,0251,9942,016+0.75%22,600958億3545万-1.75%12.521.09
11/151,9962,0131,9362,001-0.45%27,200951億2238万-2.44%12.421.08
11/142,0432,0472,0102,010-1.37%58,900955億5022万-2.09%12.481.09
11/112,0502,0532,0222,038+0.49%50,700968億8127万-0.83%12.651.1
11/102,0402,0462,0192,028-0.83%59,100964億589万-1.36%12.591.1
11/092,0422,0492,0252,045+0.99%52,200972億1403万-0.54%12.71.11
11/082,0402,0532,0252,025-0.69%70,400962億6328万-1.41%12.571.1
11/072,0552,0612,0342,039+0.05%71,400969億2881万-0.63%12.661.1
11/042,0602,0692,0252,038-1.16%65,600968億8127万-0.63%12.651.1
11/022,0772,0772,0402,062-1.01%201,400980億2217万+0.68%12.81.12
11/012,1342,1432,0722,083-1.88%88,200990億2045万+1.96%12.931.13
10/312,0992,1442,0612,123+3.61%151,9001009億2195万+4.22%13.181.15
10/282,0742,0752,0172,049-2.57%252,700974億418万+0.94%12.721.11
10/272,1082,1132,0942,103-1.08%68,000999億7120万+3.8%13.061.14
10/262,1252,1402,1202,126+0.43%67,3001010億6456万+5.2%13.21.15
10/252,1002,1292,0952,117+1.44%76,7001006億3673万+5.06%13.141.15
10/242,1102,1182,0782,087+1.85%67,000992億1060万+3.83%12.961.13
10/212,0602,0632,0442,049-0.97%70,600974億418万+2.14%12.721.11
10/202,0612,0822,0572,069-0.62%36,300983億5493万+3.19%12.851.12
10/192,0482,0942,0452,082+1.22%53,100989億7292万+3.89%12.931.13
10/182,0502,0572,0372,057+1.68%36,800977億8448万+2.7%12.771.11
10/172,0152,0282,0052,023-0.64%29,800961億6821万+1.05%12.561.1
10/142,0152,0522,0022,036+2.21%50,700967億8619万+1.75%12.641.1
10/131,9982,0141,9801,992-0.3%57,200946億9455万-0.4%12.371.08
10/121,9912,0021,9701,998+0.35%40,300949億7977万-0.1%12.41.08
10/112,0192,0241,9781,991-2.93%73,300946億4701万-0.45%12.361.08
10/072,0562,0582,0352,051-1.11%44,900974億9926万+2.5%12.731.11
10/062,0542,0832,0482,074+1.37%58,200985億9262万+3.75%12.881.12
10/052,0502,0602,0372,046+0.44%69,500972億6157万+2.51%12.71.11
10/042,0022,0502,0022,037+2.57%69,700968億3373万+2.21%12.651.1
10/031,9751,9981,9541,986-0.15%80,600944億932万-0.3%12.331.08
09/301,9782,0001,9681,989-0.65%63,100945億5194万-0.2%12.351.09
09/292,0042,0081,9742,002+1.68%55,500951億6992万+0.45%12.431.1
09/281,9341,9771,9251,969+1.86%89,700936億119万-1.15%12.221.08
09/271,9311,9481,9261,933-0.05%55,300918億8984万-3.01%121.06
09/261,9381,9441,9191,934-0.67%55,600919億3738万-3.11%12.011.06
09/221,9301,9541,9231,947-0.05%37,400925億5536万-2.65%12.091.07
09/211,9781,9781,9461,948-2.26%40,000926億290万-2.7%12.091.07
09/201,9672,0111,9671,993+1.32%40,400947億4209万-0.5%12.371.09
09/161,9852,0021,9661,967-1.5%87,300935億611万-1.65%12.211.08
09/151,9822,0011,9751,997+0.76%31,600949億3223万-0.1%12.41.09
09/141,9742,0041,9601,982-2.41%39,600942億1917万-0.65%12.311.09
09/132,0442,0552,0302,031-0.39%31,000965億4851万+1.96%12.611.11
09/122,0702,0702,0312,039-0.59%32,700969億2881万+2.62%12.661.12
09/092,0242,0532,0182,051+0.69%65,600974億9926万+3.43%12.731.12
09/082,0282,0412,0122,037+2.46%57,700968億3373万+3.03%12.651.12
09/072,0182,0181,9721,988-1.49%33,600945億440万+0.86%12.341.09
09/061,9862,0321,9812,018+1.61%65,300959億3052万+2.64%12.531.11
09/051,9792,0001,9771,986-0.7%34,600944億932万+1.27%12.331.09
09/022,0192,0191,9922,000-0.4%60,200950億7485万+2.62%12.421.1
09/012,0202,0742,0042,0080%93,700954億5515万+3.61%12.471.1
08/311,9662,0081,9652,008+0.4%52,100954億5515万+4.26%12.471.1
08/301,9842,0001,9802,000+1.52%44,300950億7485万+4.49%12.421.1
08/291,9621,9831,9591,970-2.09%80,300936億4872万+3.63%12.231.08
08/262,0142,0201,9972,012-0.15%38,000956億4530万+6.4%12.491.1
08/251,9952,0251,9882,015+1.36%49,800957億8791万+7.29%12.511.1
08/241,9771,9911,9591,988+0.66%67,400945億440万+6.65%12.341.09
08/232,0042,0041,9751,975-1.74%25,300938億8641万+6.7%12.261.08
08/221,9862,0211,9732,010+0.25%43,800955億5022万+9.48%12.481.1
08/192,0102,0332,0022,005-0.4%67,600953億1253万+10.16%12.451.1
08/181,9882,0271,9672,013+0.1%82,300956億9283万+11.59%12.51.1
08/171,9632,0141,9632,011+2.65%92,600955億9776万+12.53%12.491.1
08/161,9481,9651,9321,959+0.88%50,800931億2581万+10.49%12.161.07
08/151,9471,9491,9241,942+0.41%50,600923億1768万+10.34%12.061.06
08/121,9111,9521,8971,934+1.79%86,800919億3738万+10.7%12.011.06
08/101,9031,9091,8881,900+0.64%39,000903億2110万+9.57%11.81.04
08/091,9111,9111,8831,888-1.36%55,300897億5066万+9.58%11.721.03
08/081,9331,9331,9061,914-0.98%49,500909億8663万+11.73%11.881.05
08/051,9201,9471,9171,933+0.99%211,900918億8984万+13.71%121.06
08/041,8901,9251,8861,914+1.92%125,100909億8663万+13.46%11.881.05
08/031,8731,8951,8681,878+0.54%91,200892億7528万+12.12%11.661.03
08/021,8971,8971,8441,868-1.11%139,800887億9991万+12.12%11.61.02
08/011,8181,8901,8091,889+11.25%360,500897億9819万+14%11.731.03
07/291,7151,7161,6891,698-1.57%66,600807億1854万+3.16%10.540.93
07/281,7201,7371,7011,725+0.88%77,900820億205万+5.05%10.710.94
07/271,7021,7241,7021,710+0.65%45,100812億8899万+4.46%10.620.94
07/261,6901,7131,6831,699+0.89%38,900807億6608万+4.04%10.550.93
07/251,7001,7001,6831,684-1.12%36,300800億5302万+3.44%10.460.92
07/221,6851,7091,6801,703+1.13%35,500809億5623万+4.86%10.570.93
07/211,6801,6891,6691,684-0.06%23,800800億5302万+3.89%10.460.92
07/201,6781,6861,6701,685+2.43%45,400801億56万+4.21%10.460.92
07/191,6351,6471,6211,645+1.86%26,300781億9906万+1.92%10.210.9
07/151,6181,6211,6051,615+0.31%23,800767億7294万+0.19%10.030.88
07/141,6001,6151,5941,610+0.56%34,700765億3525万-0.12%100.88
07/131,6171,6221,6001,601+0.19%37,200761億741万-0.68%9.940.88
07/121,6471,6471,5951,598-3.56%73,100759億6480万-0.93%9.920.88
07/111,6641,6841,6451,657+1.59%111,500787億6951万+2.73%10.290.91
07/081,6281,6441,6201,631+0.62%89,400775億3354万+1.3%10.130.89