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
11/30367377367377+0.53%39,50024億7990万+5.6%-0.4
11/293723753663750%7,00024億6675万+5.34%-0.39
11/28374375370375+0.81%3,80024億6675万+5.34%-0.39
11/25367378367372-0.8%11,30024億4701万+4.79%-0.39
11/24367379367375+2.18%7,90024億6675万+5.93%-0.39
11/22362367360367+0.82%11,70024億1412万+3.97%-0.39
11/21364366361364+0.28%14,40023億9439万+3.12%-0.38
11/18355363355363+1.97%19,60023億8781万+3.13%-0.38
11/17355358355356-0.56%11,30023億4176万+1.42%-0.37
11/16360360353358-0.56%16,30023億5492万+1.99%-0.38
11/15355361351360+2.56%13,20023億6808万+2.56%-0.38
11/14349355349351+1.45%16,10023億887万0%-0.37
11/11342349342346-0.29%24,20022億7598万-1.42%-0.36
11/10344347341347+0.87%9,20022億8256万-1.42%-0.36
11/09343349343344+1.18%19,50022億6283万-2.27%-0.36
11/08341346340340-0.29%28,00022億3652万-3.68%-0.36
11/07348348340341-2.01%35,90022億4309万-3.67%-0.36
11/043473523473480%8,60022億8914万-1.97%-0.37
11/02350350348348-0.57%7,60022億8914万-2.25%-0.37
11/01351354350350-0.28%5,20023億230万-2.23%-0.37
10/313533543503510%6,10023億887万-2.23%-0.37
10/28351355351351+0.29%8,40023億887万-2.77%-0.37
10/27362365349350-2.78%27,20023億230万-3.85%-0.37
10/26364367360360+0.28%6,30023億6808万-1.91%-0.38
10/25361366359359+0.84%5,10023億6150万-2.71%-0.38
10/24362368354356-1.11%10,90023億4176万-4.3%-0.37
10/21359368359360+0.28%9,30023億6808万-3.74%-0.38
10/20356364356359+0.84%12,20023億6150万-4.77%-0.38
10/19351363351356+1.71%13,40023億4176万-6.07%-0.37
10/183543563493500%10,10023億230万-8.14%-0.37
10/173513553423500%11,90023億230万-8.62%-0.37
10/14350355345350+1.45%11,90023億230万-9.33%-0.37
10/13349350340345-1.15%12,50022億6941万-11.31%-0.36
10/12356357345349-2.24%24,90022億9572万-10.97%-0.37
10/11355360355357-0.56%5,00023億4834万-9.39%-0.37
10/07364365356359+0.84%20,50023億6150万-9.57%-0.38
10/06357361356356-0.28%15,50023億4176万-10.78%-0.37
10/05364364353357+0.28%19,80023億4834万-10.97%-0.37
10/04367369356356-1.11%26,40023億4176万-11.44%-0.37
10/03357367352360-1.1%21,90023億6808万-10.89%-0.38
09/30373378357364-4.46%34,90023億9439万-10.34%-0.38
09/29386386373381+2.97%19,80025億621万-6.62%-0.4
09/28384387365370-5.37%38,60024億3386万-9.54%-0.39
09/27387400382391+1.03%33,70025億7199万-4.87%-0.41
09/26387395378387-2.03%90,30025億4568万-5.84%-0.41
09/22410423395395-5.5%92,50025億9831万-4.13%-0.41
09/21422422408418-1.18%28,50027億4960万+1.46%-0.44
09/20427427420423+0.48%16,10027億8249万+2.67%-0.44
09/16424429415421-0.94%21,00027億6933万+2.43%-0.44
09/15420425415425+1.19%5,80027億9565万+3.66%-0.45
09/14413420405420+1.2%18,10027億6276万+2.69%-0.44
09/13414419410415+0.24%10,90027億2987万+1.72%-0.44
09/12411422411414+0.49%13,00027億2329万+1.47%-0.43
09/09408415408412+0.24%7,80027億1013万+1.23%-0.43
09/084114154084110%4,00027億355万+0.98%-0.43
09/07419419403411-2.84%30,70027億355万+0.98%-0.43
09/06420432420423-0.7%18,80027億8249万+3.93%-0.44
09/05403427403426+4.41%178,80028億222万+4.93%-0.45
09/02411411401408-0.73%10,00026億8382万+0.74%-0.43
09/01404412404411+0.24%13,70027億355万+1.48%-0.43
08/31403410402410+1.23%10,90026億9698万+1.23%-0.43
08/30405408400405+0.25%8,20026億6409万0%-0.43
08/29405407403404-0.25%3,70026億5751万-0.25%-0.42
08/26406409405405-0.25%4,90026億6409万0%-0.43
08/25408409406406-0.98%2,00026億7066万+0.5%-0.43
08/24409411406410+0.24%6,10026億9698万+1.49%-0.43
08/234094104044090%4,20026億9040万+1.49%-0.43
08/22410410405409+0.74%4,50026億9040万+1.49%-0.43
08/19406407402406+1%3,40026億7066万+1%-0.43
08/18402405401402-0.5%3,80026億4435万0%-0.42
08/17401410401404+0.5%6,60026億5751万+0.75%-0.42
08/16403405402402-0.74%4,10026億4435万+0.25%-0.42
08/15403406397405+0.5%3,60026億6409万+1.25%-0.43
08/12400406399403+1%7,20026億5093万+0.75%-0.42
08/10397400396399+0.25%9,20026億2462万-0.25%-0.42
08/09404404394398-1.49%7,90026億1804万-0.5%-0.42
08/08409409401404+0.25%3,60026億5751万+1%-0.42
08/05408408400403-0.25%4,20026億5093万+0.75%-0.42
08/04402409402404+0.5%3,50026億5751万+1%-0.42
08/03404406396402-0.99%10,80026億4435万+0.5%-0.42
08/02410411406406-0.25%3,00026億7066万+1.5%-0.43
08/01410412404407-0.97%6,80026億7724万+1.5%-0.43
07/29410413408411+0.49%7,50027億355万+2.49%-0.43
07/28405411403409+1.49%11,50026億9040万+1.74%-0.43
07/274024034014030%4,40026億5093万+0.25%-0.42
07/26403403400403+0.5%7,80026億5093万0%-0.42
07/25404404401401-0.99%6,20026億3777万-0.74%-0.42
07/22399405395405+1.76%23,70026億6409万0%-0.43
07/21396399395398+0.51%5,40026億1804万-1.97%-0.42
07/20400400396396+0.25%4,30026億488万-2.46%-0.42
07/19393400392395+0.51%7,70025億9831万-2.95%-0.41
07/15395395392393-0.25%4,30025億8515万-3.68%-0.41
07/14391394391394+0.77%2,80025億9173万-3.67%-0.41
07/13393393390391-0.51%2,70025億7199万-4.63%-0.41
07/12397399389393-1.26%18,30025億8515万-4.38%-0.41
07/11395399395398+1.79%7,60026億1804万-3.4%-0.42
07/08400402390391-2.25%23,70025億7199万-5.33%-0.41
07/07402403400400-0.74%5,60026億3120万-3.61%-0.42
07/06397405391403+0.75%18,60026億5093万-3.13%-0.42
07/05396406395400+1.01%18,00026億3120万-3.85%-0.42