株価チャート

2022/06/24~2022/11/18

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
11/181,5101,5261,5031,512-0.4%820,9002054億2877万-2.26%21.471.76
11/171,5131,5181,5051,518+0.4%656,7002062億4397万-2.13%21.561.77
11/161,5201,5231,4991,512+0.47%935,9002054億2877万-2.77%21.471.76
11/151,4981,5071,4911,505+1.28%774,9002044億7771万-3.53%21.371.75
11/141,4911,4991,4851,486-0.27%704,6002018億9627万-5.05%21.11.73
11/111,4951,5051,4831,490+1.71%1,280,7002024億3973万-5.22%21.161.74
11/101,4651,4711,4561,465-0.2%593,0001990億4309万-7.1%20.81.71
11/091,4721,4831,4671,468+0.07%665,3001994億5069万-7.32%20.851.71
11/081,4681,4741,4641,467+0.55%817,2001993億1482万-7.68%20.831.71
11/071,4481,4631,4481,459+0.14%1,045,1001982億2790万-8.41%20.721.7
11/041,4601,4661,4461,457-2.21%1,478,5001979億5617万-8.88%20.691.7
11/021,4981,5101,4771,490-0.8%1,724,5002024億3973万-7.11%21.161.74
11/011,4901,5171,4751,502+0.2%2,789,8002040億7012万-6.59%21.331.75
10/311,4601,5011,4301,499-7.41%5,562,0002036億6252万-7.01%21.291.75
10/281,6181,6201,5961,619-0.86%1,212,6002199億6639万+0.12%22.991.89
10/271,6331,6461,6281,633+0.06%553,8002218億6851万+0.99%23.191.9
10/261,6421,6421,6281,632+0.06%637,1002217億3264万+0.93%23.181.9
10/251,6301,6461,6261,631+1.12%749,6002215億9678万+0.93%23.161.9
10/241,6221,6311,6131,613+0.31%509,2002191億5120万-0.19%22.911.88
10/211,6081,6201,6081,608-0.43%445,1002184億7187万-0.56%22.831.87
10/201,6201,6271,6071,615-1.1%634,8002194億2293万-0.25%22.931.88
10/191,6251,6381,6181,633+0.55%427,9002218億6851万+0.8%23.191.9
10/181,6341,6351,6031,624+0.56%703,6002206億4572万+0.19%23.061.89
10/171,6171,6221,6021,615-0.92%572,1002194億2293万-0.37%22.931.88
10/141,6431,6441,6241,630+1.31%495,2002214億6091万+0.56%23.151.9
10/131,6171,6241,6071,609-0.68%588,2002186億774万-0.74%22.851.88
10/121,6291,6341,6171,620-0.55%880,3002201億226万-0.06%23.011.89
10/111,6201,6511,6191,629-0.79%720,2002213億2505万+0.49%23.131.9
10/071,6161,6461,6101,642+0.18%619,9002230億9130万+1.36%23.321.91
10/061,6351,6451,6291,639+0.06%507,3002226億8370万+1.17%23.271.91
10/051,6301,6431,6191,638+0.49%838,1002225億4784万+1.05%23.261.91
10/041,6151,6341,6121,630+2.45%891,0002214億6091万+0.62%23.151.9
10/031,5751,5931,5601,591+0.76%499,0002161億6216万-1.85%22.591.86
09/301,6011,6031,5691,579-0.5%757,0002145億3177万-2.77%22.421.78
09/291,5841,6001,5721,587-0.19%825,1002156億1869万-2.46%22.721.81
09/281,5901,5991,5761,590-0.5%608,2002160億2629万-2.45%22.771.81
09/271,5941,6181,5941,598+0.5%673,4002171億1321万-2.14%22.881.82
09/261,6101,6171,5881,590-1.85%1,119,5002160億2629万-2.75%22.771.81
09/221,6111,6211,6081,620+0.06%369,0002201億226万-1.1%23.21.84
09/211,6201,6251,6131,619-0.8%350,2002199億4939万-1.22%23.181.84
09/201,6361,6411,6241,632+0.68%391,5002217億1551万-0.49%23.371.86
09/161,6221,6251,6131,621-0.67%514,4002202億2110万-1.22%23.211.84
09/151,6351,6441,6261,632+0.12%403,4002217億1551万-0.61%23.371.86
09/141,6131,6391,6131,630-1.27%690,0002214億4380万-0.73%23.341.85
09/131,6561,6591,6461,651-0.24%447,8002242億9676万+0.55%23.641.88
09/121,6521,6621,6471,655+0.42%375,3002248億4018万+0.85%23.691.88
09/091,6511,6581,6411,648+0.67%641,1002238億8919万+0.43%23.591.88
09/081,6331,6471,6331,637+1.11%666,2002223億9478万-0.18%23.441.86
09/071,6191,6251,6051,619+0.06%565,9002199億4939万-1.22%23.181.84
09/061,6191,6321,6151,618+0.43%478,2002198億1354万-1.34%23.161.84
09/051,6011,6141,5961,611+0.19%483,8002188億6255万-1.77%23.061.83
09/021,6101,6151,6011,608-0.62%594,5002184億5499万-2.01%23.021.83
09/011,6271,6341,6171,618-1.94%620,5002198億1354万-1.22%23.161.84
08/311,6221,6501,6211,650+0.43%1,083,8002241億6090万+0.92%23.621.88
08/301,6331,6481,6271,643+1.17%523,4002232億991万+0.8%23.521.87
08/291,6111,6291,6111,624-1.64%721,9002206億2867万-0.12%23.251.85
08/261,6591,6631,6501,651-0.54%465,8002242億9676万+1.73%23.641.88
08/251,6541,6651,6461,660-0.12%576,9002255億1945万+2.53%23.771.89
08/241,6561,6651,6481,662+0.42%583,8002257億9116万+2.91%23.791.89
08/231,6471,6631,6391,655-0.6%649,8002248億4018万+2.92%23.691.88
08/221,6501,6751,6471,665-0.18%733,6002261億5793万+3.93%23.831.89
08/191,6761,7001,6631,668+0.85%961,0002265億6543万+4.51%23.881.9
08/181,6421,6581,6351,654+0.24%459,2002246億6380万+4.03%23.681.88
08/171,6521,6561,6371,650+0.49%530,6002241億2048万+4.17%23.621.88
08/161,6411,6461,6321,642-0.24%456,0002230億3383万+3.99%23.51.87
08/151,6611,6671,6451,646-0.3%754,2002235億7715万+4.51%23.561.87
08/121,6451,6651,6371,651+1.79%1,322,7002242億5631万+5.16%23.631.88
08/101,6271,6281,6171,622-0.67%578,7002203億1722万+3.71%23.221.85
08/091,6451,6481,6231,633-0.43%600,8002218億1136万+4.68%23.381.86
08/081,6401,6461,6271,6400%600,0002227億6217万+5.53%23.481.87
08/051,6491,6511,6351,640+0.12%677,0002227億6217万+6.01%23.481.87
08/041,6291,6411,6271,638+1.17%708,4002224億9051万+6.29%23.451.86
08/031,6181,6331,6111,619-0.25%773,5002199億973万+5.47%23.171.84
08/021,6381,6411,6111,623-0.86%1,238,9002204億5305万+6.08%23.231.85
08/011,6461,6741,6371,637+0.92%1,634,0002223億5468万+7.27%23.431.86
07/291,5981,6671,5981,622+5.81%4,821,4002203億1722万+6.71%23.221.85
07/281,5361,5471,5221,533-0.2%1,085,5002082億2830万+1.32%21.941.74
07/271,5221,5391,5141,536+0.46%918,9002086億3579万+1.79%21.991.75
07/261,5321,5331,5111,529-0.65%844,3002076億8497万+1.53%21.891.74
07/251,5601,5611,5361,539-1.6%571,7002090億4328万+2.46%22.031.75
07/221,5571,5651,5461,564+0.39%775,0002124億3904万+4.41%22.391.78
07/211,5451,5601,5401,558+0.84%730,4002116億2406万+4.28%22.31.77
07/201,5191,5481,5111,545+3%1,186,6002098億5826万+3.62%22.121.76
07/191,5051,5121,4911,500-0.27%1,137,4002037億4589万+0.74%21.471.71
07/151,5151,5271,5021,504-0.79%835,5002042億8921万+1.08%21.531.71
07/141,5011,5221,4971,516+0.73%685,2002059億1918万+1.88%21.71.72
07/131,5111,5111,4881,505+0.13%649,4002044億2504万+1.14%21.541.71
07/121,5331,5331,4921,503-2.02%1,037,3002041億5338万+0.94%21.511.71
07/111,5561,5561,5271,534+0.33%698,1002083億6413万+2.88%21.961.75
07/081,5261,5541,5221,529-0.07%1,361,8002076億8497万+2.62%21.891.74
07/071,5141,5371,4841,530+1.53%1,358,0002078億2080万+2.68%21.91.74
07/061,5101,5351,5071,507-0.07%1,208,2002046億9670万+1.14%21.571.71
07/051,5011,5161,4961,508+0.94%1,018,2002048億3253万+1.21%21.591.72
07/041,4791,5051,4791,494+1.43%1,073,6002029億3090万+0.47%21.391.7
07/011,4761,5011,4571,473+0.34%1,591,1002000億7846万-0.81%21.081.68
06/301,4901,4911,4581,468-2.2%1,277,4001993億9931万-1.01%21.011.67
06/291,4911,5051,4881,501-0.13%909,8002076億255万+1.42%21.851.74
06/281,4961,5031,4841,503+0.13%522,0002078億7916万+1.76%21.881.74
06/271,5081,5081,4911,501+0.94%611,3002076億255万+1.76%21.851.74
06/241,4501,5021,4491,487+2.76%1,498,8002056億6621万+0.95%21.641.72