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
11/308979008898960%624,4001525億1249万+1.7%9.691.18
11/29895905889896-0.67%551,2001525億1249万+1.93%9.691.18
11/28918923899902-1.85%541,5001535億3378万+2.97%9.761.19
11/25914928909919+0.99%845,6001564億2744万+5.27%9.941.21
11/24898916897910+3.06%1,262,7001548億9550万+4.72%9.851.2
11/22879886874883+1.15%529,8001502億9970万+1.96%9.551.16
11/21881884870873-0.57%314,6001485億9755万+1.04%9.441.15
11/18875878868878+0.69%507,8001494億4863万+1.86%9.51.16
11/17874887871872-0.68%416,1001484億2734万+1.51%9.431.15
11/16866878854878+0.92%880,9001494億4863万+2.57%9.51.16
11/15885890870870-1.58%750,1001480億8691万+1.87%9.411.15
11/14910914884884-3.07%616,9001504億6992万+3.63%9.561.17
11/11915916896912+2.47%838,3001552億3593万+6.92%9.871.2
11/10900903888890-1.87%847,4001514億9121万+4.58%9.631.17
11/09935943899907-4.53%1,884,6001543億8486万+6.71%9.811.2
11/08885950882950+9.07%4,022,5001617億410万+12.03%10.281.25
11/07884892871871-0.11%1,332,6001482億5712万+3.2%9.421.15
11/04874898868872+0.35%1,120,0001484億2734万+3.32%9.431.15
11/02867880863869+0.12%698,3001479億1669万+3.08%9.41.15
11/01863875861868+1.05%685,6001477億4648万+2.97%9.391.14
10/31845866843859+3.12%971,8001462億1455万+2.14%9.291.13
10/28837846830833-1.07%1,718,7001417億8896万-1.07%9.011.1
10/27850857834842-0.59%783,3001433億2089万-0.12%9.111.11
10/26847853834847+0.36%983,2001441億7197万+0.36%9.161.12
10/25841851838844+1.2%1,012,5001436億6132万-0.12%9.131.11
10/24836838826834+1.34%582,4001419億5917万-1.42%9.021.1
10/21830836821823-0.72%649,3001400億8681万-2.95%8.91.09
10/20836840824829-1.19%542,0001411億810万-2.47%8.971.09
10/19829842823839+0.84%553,8001428億1025万-1.64%9.081.11
10/18833834825832+0.36%620,1001416億1874万-2.69%91.1
10/17805830805829+1.59%714,7001411億810万-3.27%8.971.09
10/14818821806816+2.13%808,0001388億9531万-5.01%8.831.08
10/13808809796799-1.24%666,5001360億165万-7.31%8.641.05
10/12818822801809-1.7%1,155,4001377億380万-6.58%8.751.07
10/11842843812823-3.52%1,631,8001400億8681万-5.07%8.91.09
10/07857860844853-1.84%750,6001451億9326万-1.84%9.231.12
10/06871876865869+0.46%667,4001479億1669万-0.11%9.41.15
10/05887889865865-1.37%948,6001472億3583万-0.57%9.361.14
10/04868881865877+3.3%898,2001492億7841万+0.8%9.491.16
10/03851854834849-0.93%647,4001445億1240万-2.53%9.191.12
09/30864866851857-0.81%622,0001458億7412万-1.83%9.271.13
09/29861871853864+1.53%775,4001470億6562万-1.14%9.351.14
09/28854861837851-1.05%1,078,8001448億5283万-2.52%9.211.12
09/27843868837860+3.86%1,225,6001463億8476万-1.49%9.31.13
09/26853854825828-4.39%1,042,7001409億3789万-5.26%8.961.09
09/22855866852866+0.23%577,6001474億605万-1.14%9.371.14
09/21868868856864-0.92%530,0001470億6562万-1.26%9.351.14
09/20873881870872+0.58%480,9001484億2734万-0.23%9.431.15
09/16875879865867-1.37%937,2001475億7626万-0.57%9.381.14
09/15879885873879+0.69%666,3001496億1884万+0.92%9.511.16
09/14862878861873-1.69%750,5001485億9755万+0.46%9.441.15
09/13892897884888+0.11%638,5001511億5078万+2.42%9.611.17
09/12904904887887-1.22%712,8001509億8056万+2.54%9.61.17
09/09879905874898+1.58%1,234,7001528億5292万+4.06%9.721.18
09/08880886873884+1.38%740,2001504億6992万+2.79%9.561.17
09/07895895863872-3.65%1,428,1001484億2734万+1.51%9.431.15
09/06882908874905+3.08%2,002,0001540億4443万+5.6%9.791.19
09/05854878854878+3.17%807,3001494億4863万+2.81%9.51.16
09/02860861835851-0.93%1,001,3001448億5283万-0.12%9.211.12
09/01879879858859-2.83%781,4001462億1455万+0.94%9.291.13
08/31873885870884+0.68%904,0001504億6992万+4%9.561.17
08/30875881871878+1.15%454,3001494億4863万+3.54%9.51.16
08/29866872861868-2.14%817,1001477億4648万+2.6%9.391.14
08/26905906884887-1.22%726,5001509億8056万+4.97%9.61.17
08/25888903887898+2.28%1,863,9001528億5292万+6.52%9.721.18
08/24856881854878+2.69%957,3001494億4863万+4.52%9.51.16
08/23851859844855-0.12%541,0001455億3369万+2.03%9.251.13
08/22855861850856-1.15%630,8001457億390万+2.39%9.261.13
08/19876879861866-1.14%926,5001474億605万+3.71%9.371.14
08/18842885838876+3.42%2,177,3001491億820万+5.16%9.481.16
08/17839848832847+1.56%749,6001441億7197万+1.93%9.161.12
08/16840846826834-0.48%586,9001419億5917万+0.48%9.021.1
08/15840845836838-0.48%368,7001426億4003万+0.84%9.071.1
08/12845853836842+1.45%1,122,3001433億2089万+1.45%9.111.11
08/10824831820830+0.24%481,0001412億7831万+0.12%8.981.09
08/09835838823828-0.96%452,8001409億3789万-0.12%8.961.09
08/08827841826836+1.21%747,6001422億9960万+0.72%9.041.1
08/05820829814826+0.49%666,0001405億9746万-0.48%8.941.09
08/04863863820822-4.86%2,068,7001399億1660万-1.08%8.891.08
08/03828864809864+4.73%1,907,6001470億6562万+3.72%9.351.14
08/02852856816825-1.08%2,118,2001404億2724万-1.08%8.931.09
08/01836846831834+0.48%1,128,3001419億5917万0%9.021.1
07/29817832816830+1.84%972,0001412億7831万-0.6%8.981.09
07/28832832809815-1.81%1,605,8001387億2509万-2.4%8.821.07
07/27832835824830-0.48%665,8001412億7831万-0.6%8.981.09
07/26833842830834+0.85%732,3001419億5917万-0.24%9.021.1
07/25843850822827-2.25%914,0001407億6767万-0.96%8.951.09
07/22840851837846+0.95%954,3001440億175万+1.08%9.151.12
07/21827840827838+1.7%899,5001426億4003万+0.12%9.071.1
07/20839841822824-0.6%1,005,0001402億5703万-1.55%8.911.09
07/19824834819829+1.84%590,1001411億810万-1.31%8.971.09
07/15823823812814-0.85%434,4001385億5488万-3.33%8.811.07
07/14811827810821+0.37%477,5001397億4638万-2.96%8.881.08
07/138198308188180%570,5001392億3574万-3.76%8.851.08
07/12836836808818-1.92%973,9001392億3574万-4.22%8.851.08
07/11852853833834-1.07%774,5001419億5917万-2.68%9.021.1
07/08825853819843+3.82%1,578,2001434億9111万-1.75%9.121.11
07/07826834807812-1.58%1,061,9001382億1445万-5.36%8.781.07
07/06827829797825-1.67%1,729,7001404億2724万-3.85%8.931.09
07/05855860837839-0.12%681,3001428億1025万-2.21%9.081.11