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
12/302,6292,6362,6022,603-0.53%10,900218億2068万-6.2%7272.93.46
12/292,6002,6542,6002,617-0.23%12,800219億3804万-5.86%7312.013.48
12/282,6502,6502,6182,623-1.98%19,300219億8834万-5.82%7328.783.48
12/272,7022,7102,6762,676-0.96%13,800224億3264万-4.02%7476.863.55
12/262,7902,7902,7022,702-3.4%8,200226億5059万-3.12%7549.513.59
12/232,8272,8342,7962,797-1.55%9,000234億4697万+0.25%7814.943.71
12/222,8832,8872,8362,841-1.53%3,900238億1581万+2.01%7937.883.77
12/212,8492,8902,8212,885+0.52%13,500241億8466万+3.78%8060.823.83
12/202,8242,8732,8022,870+1.63%17,900240億5892万+3.46%8018.913.81
12/192,8402,8892,8102,824-0.56%7,300236億7330万+1.99%7890.383.75
12/162,8322,8592,8002,840-0.6%8,600238億743万+2.64%7935.093.77
12/152,8892,8892,8572,857-1.18%5,700239億4994万+3.4%7982.583.79
12/142,8912,8942,8652,8910%8,700242億3496万+4.75%8077.583.84
12/132,8912,8982,8812,891+0.14%9,200242億3496万+4.75%8077.583.84
12/122,8742,8872,8502,887+1.44%8,700242億143万+4.49%8066.413.83
12/092,8192,8952,8022,846+1.5%14,600238億5773万+3%7951.853.78
12/082,8092,8092,7802,804+0.43%6,700235億565万+1.34%7834.53.72
12/072,7602,8062,7502,792+1.56%17,300234億505万+0.69%7800.973.71
12/062,7402,7522,7302,749+0.33%7,200230億4459万-1.08%7680.833.65
12/052,7352,7402,7202,740+0.62%4,000229億6914万-1.72%7655.683.64
12/022,7272,7302,7132,723+0.26%4,800228億2663万-2.61%7608.183.62
12/012,7222,7342,7152,716-0.18%6,100227億6795万-3.24%7588.623.61
11/302,7472,7502,7212,721-0.44%5,600228億987万-3.44%7602.593.61
11/292,7372,7472,7272,733-0.15%3,700229億1046万-3.39%7636.123.63
11/282,7452,7532,7302,737-0.26%5,900229億4399万-3.59%7647.33.63
11/252,7352,7682,7202,744+0.37%5,800230億267万-3.69%7666.863.64
11/242,7052,7432,7012,734+1.07%15,100229億1884万-4.24%7638.923.63
11/222,7142,7142,7012,705-0.07%6,000226億7574万-5.49%7557.893.59
11/212,7232,7232,7002,707+0.07%5,700226億9251万-5.61%7563.483.59
11/182,6722,7052,6642,705+1.2%12,200226億7574万-5.91%7557.893.59
11/172,7002,7012,6732,673-1.66%20,600224億749万-7.22%7468.483.55
11/162,7302,7342,7102,718-0.98%6,500227億8472万-5.92%7594.213.61
11/152,7502,7732,7102,745-0.18%18,200230億1106万-5.18%7669.653.65
11/142,7862,7882,7502,750-0.22%13,900230億5297万-5.17%7683.623.65
11/112,8202,8202,7542,756+0.07%22,600231億327万-5.13%7700.393.66
11/102,7252,7542,7102,754-0.61%29,200230億8650万-5.36%7694.83.66
11/092,8062,8182,6182,771-4.65%117,600232億2901万-4.91%7742.33.68
11/082,9502,9502,9062,906-1.49%4,300243億6070万-0.38%8119.493.86
11/072,9022,9502,8992,950+1.44%6,200247億2955万+1.17%8242.433.92
11/042,9382,9482,9062,908-1.02%4,000243億7747万-0.14%8125.083.86
11/022,9762,9762,9312,938-0.41%1,600246億2896万+0.93%8208.93.9
11/012,9292,9602,9022,950+0.31%1,600247億2955万+1.41%8242.433.92
10/312,9922,9922,9402,941-0.74%1,600246億5410万+1.17%8217.283.91
10/282,9352,9942,9102,963+0.27%3,200248億3853万+1.93%8278.753.93
10/273,0003,0002,9512,955-1.5%1,200247億7146万+1.72%8256.43.92
10/262,9993,0202,9723,000+0.4%2,600251億4870万+3.31%8382.133.98
10/252,9852,9962,9642,988-0.13%2,900250億4810万+3%8348.63.97
10/243,0003,0052,9652,9920%13,600250億8163万+3.17%8359.783.97
10/212,9852,9992,9612,992+0.23%8,100250億8163万+3.24%8359.783.97
10/202,9002,9992,8992,985+2.93%9,500250億2295万+3.11%8340.223.96
10/192,8992,9002,8822,900+0.17%3,600243億1041万+0.24%8102.733.85
10/182,8892,8952,8572,895+0.87%3,400242億6849万+0.07%8088.763.84
10/172,8582,8722,8582,870+0.42%1,100240億5892万-0.83%8018.913.81
10/142,8462,8752,8462,858-0.49%6,100239億5832万-1.31%7985.383.8
10/132,8772,8782,8482,872+0.42%2,300240億7568万-0.9%8024.53.81
10/122,8602,8652,8502,860-0.66%2,600239億7509万-1.41%7990.973.8
10/112,8582,8812,8502,879+0.35%2,100241億3436万-0.86%8044.053.82
10/072,8842,8842,8682,869-0.35%2,500240億5054万-1.34%8016.113.81
10/062,8582,8862,8572,879+0.38%3,900241億3436万-1.17%8044.053.82
10/052,8922,8922,8582,868+0.07%2,600240億4215万-1.71%8013.323.81
10/042,8652,8722,8482,866+0.74%3,300240億2539万-1.85%8007.733.81
10/032,8742,8742,8402,845-1.01%1,900238億4935万-2.7%7949.063.78
09/302,8532,8822,8502,874+0.67%3,500240億9245万-1.88%8030.083.82
09/292,8902,8942,8502,855-0.76%4,200239億3317万-2.66%7977.193.79
09/282,9052,9052,8522,877-0.83%5,700241億1760万-2.01%8038.663.82
09/272,9072,9072,8882,901+0.1%2,100243億1879万-1.33%8105.723.85
09/262,9002,9192,8882,898-0.82%6,400242億9364万-1.56%8097.333.85
09/222,9302,9362,9042,922-0.27%4,700244億9483万-0.81%8164.393.88
09/212,9132,9422,9112,9300%2,600245億6189万-0.58%8186.753.89
09/202,9442,9442,9112,9300%3,300245億6189万-0.58%8186.753.89
09/162,9602,9602,9182,930-1.18%2,500245億6189万-0.61%8186.753.89
09/152,9382,9672,9102,965+0.92%5,400248億5529万+0.54%8284.543.94
09/142,9022,9382,9012,938+0.62%3,600246億2896万-0.34%8209.13.9
09/132,9132,9422,9092,920+0.24%4,500244億7806万-0.92%8158.83.88
09/122,9122,9252,9082,913-0.24%4,500244億1938万-1.29%8139.253.87
09/092,9402,9422,9192,920+0.27%4,800244億7806万-1.22%8158.83.88
09/082,9002,9302,9002,9120%5,400244億1100万-1.62%8136.453.87
09/072,9362,9362,9052,912-0.34%2,500244億1100万-1.85%8136.453.87
09/062,9142,9412,9142,922-0.51%3,300244億9483万-1.75%8164.393.88
09/052,9402,9422,9102,937-0.1%2,700246億2057万-1.48%8206.33.9
09/022,9662,9792,9352,940-0.88%6,300246億4572万-1.54%8214.693.9
09/013,0003,0002,9642,966-1.46%5,600248億6368万-0.84%8287.333.94
08/312,9613,0202,9553,010+0.74%7,700252億3252万+0.47%8410.274
08/302,9702,9882,9422,988+1.6%7,600250億4810万-0.27%8348.83.97
08/292,9552,9602,9312,941-0.81%4,600246億5410万-1.9%8217.483.91
08/262,9702,9902,9552,965-0.17%3,900248億5529万-1.3%8284.543.94
08/252,9872,9872,9702,970+0.41%2,400248億9721万-1.36%8298.513.94
08/242,9892,9892,9302,958+0.58%4,600247億9661万-1.89%8264.983.93
08/232,9602,9622,9342,941-0.91%3,800246億5410万-2.62%8217.483.91
08/222,9983,0052,9602,968-0.84%6,300248億8044万-1.85%8292.923.94
08/192,9893,0202,9682,993+1.53%15,500250億9001万-1.16%8362.773.97
08/182,9522,9852,9262,948-0.03%8,400247億1278万-2.74%8237.043.91
08/172,9002,9652,8952,9490%11,300247億2117万-2.87%8239.833.92
08/162,9552,9702,9302,949-0.2%8,200247億2117万-3.03%8239.833.92
08/152,9642,9982,9512,955+0.14%7,200247億7146万-2.96%8256.63.92
08/122,9262,9692,9032,951+0.85%6,600247億3793万-3.21%8245.423.92
08/102,9362,9482,8912,926+0.17%7,100245億2836万-4.13%8175.573.89
08/092,8502,9442,8392,921-3.28%47,300244億8645万-4.42%8161.63.88
08/083,0203,0553,0053,020-0.33%7,500253億1635万-1.15%8438.224.01
08/053,0403,0803,0303,030-0.33%7,300254億18万-0.72%8466.164.02