株価チャート

2022/08/01~2022/12/26

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
12/262,2502,2602,2302,256+0.09%20,700607億575万-1.57%6.030.69
12/232,2402,2632,2302,254-0.35%25,400606億5194万-1.7%6.020.69
12/222,2462,2712,2432,262+1.3%32,600608億6721万-1.35%6.050.69
12/212,2632,2782,2312,233-1.63%51,500600億8686万-2.62%5.970.69
12/202,3552,3722,2612,270-3.65%69,200610億8247万-0.96%6.070.7
12/192,3102,3572,3102,356+1.38%38,400633億9661万+2.93%6.30.72
12/162,3202,3302,3092,324-0.17%45,300625億3554万+1.66%6.210.71
12/152,3442,3632,3262,328-1.69%31,900626億4317万+1.84%6.220.71
12/142,2792,3902,2722,368+4.55%115,700637億1951万+3.59%6.330.73
12/132,2752,2902,2582,265-0.31%30,800609億4793万-0.92%6.050.69
12/122,3062,3062,2722,272-1.69%31,500611億3629万-0.7%6.070.7
12/092,3002,3342,3002,311+0.48%43,000621億8573万+1.01%6.180.71
12/082,3002,3032,2642,300-0.48%32,400618億8973万+0.61%6.150.71
12/072,2802,3272,2802,311+1.32%45,200621億8573万+1.23%6.180.71
12/062,2412,2932,2362,281+1.11%38,300613億7847万+0.04%6.10.7
12/052,2552,2692,2402,256-0.09%35,500607億575万-0.79%6.030.69
12/022,2842,2842,2472,258-1.18%40,800607億5957万-0.57%6.040.69
12/012,3052,3112,2812,285-0.78%27,800614億8610万+0.71%6.110.7
11/302,2872,3132,2642,303+0.7%69,800619億7046万+1.63%6.160.71
11/292,2762,3032,2542,287+0.09%33,500615億3992万+1.15%6.110.7
11/282,3082,3082,2782,285-1.47%44,600614億8610万+1.24%6.110.7
11/252,3262,3362,3102,319-0.47%23,600624億99万+2.93%6.20.71
11/242,3252,3382,3182,330+1.48%28,900626億9699万+3.65%6.230.71
11/222,2852,3062,2822,296+0.44%34,800617億8210万+2.32%6.140.7
11/212,2772,2942,2602,286+0.18%21,900615億1301万+2.1%6.110.7
11/182,2852,3042,2722,282+0.88%43,500614億538万+2.01%6.10.7
11/172,2452,2832,2382,262+0.76%38,100608億6721万+1.21%6.050.69
11/162,2252,2522,1982,245+1.08%44,500604億976万+0.49%60.69
11/152,2122,2502,2092,221+0.95%40,500597億6395万-0.54%5.940.68
11/142,2552,2552,1872,200-3.08%91,700591億9887万-1.57%5.880.67
11/112,3002,3722,2372,270-2.58%120,600610億8247万+1.43%6.070.7
11/102,3192,3602,3032,330+0.17%74,100626億9699万+4.11%6.230.71
11/092,3792,3792,3232,326-2.06%60,100625億8935万+4.07%6.220.71
11/082,3212,3842,3082,375+2.33%62,800639億787万+6.5%6.350.73
11/072,2822,3462,2752,321+2.7%71,700624億5481万+4.46%6.20.71
11/042,2432,2822,2432,260+0.49%78,500608億1339万+1.94%6.040.69
11/022,2232,2662,2232,249+0.54%51,600605億1739万+1.58%6.010.69
11/012,2372,2402,2162,237+0.58%39,300601億9449万+1.13%5.980.69
10/312,1972,2262,1932,224+3.39%63,800598億4468万+0.63%5.940.68
10/282,1782,1932,1402,151-1.38%162,200578億8035万-2.8%5.750.66
10/272,1922,2002,1712,181-0.55%50,800586億8761万-1.58%5.830.67
10/262,2152,2152,1852,193-0.72%46,700590億1051万-1.17%5.860.67
10/252,2152,2152,1902,209+0.5%43,600594億4105万-0.63%5.90.68
10/242,1992,2342,1882,198+1.38%44,100591億4506万-1.39%5.880.67
10/212,1982,2042,1682,168-1.5%29,400583億3780万-3%5.80.67
10/202,1782,2102,1722,201+0.18%49,100592億2578万-1.92%5.880.68
10/192,1912,2132,1722,197-0.5%37,400591億1815万-2.36%5.870.67
10/182,2272,2272,2032,208+1.1%27,400594億1414万-2.13%5.90.68
10/172,2132,2262,1802,184-2.59%55,200587億6834万-3.36%5.840.67
10/142,2682,2792,2362,242+0.4%73,800603億2903万-0.88%5.990.69
10/132,2372,2382,2092,233+0.09%50,300600億8686万-1.33%5.970.69
10/122,2282,2542,2152,231+0.27%53,900600億3304万-1.46%5.960.68
10/112,2692,2692,2182,225-1.94%69,700598億7159万-1.81%5.950.68
10/072,2332,2812,2332,269-0.48%49,800610億5557万-0.09%6.070.7
10/062,2572,3012,2572,280+1.02%47,900613億5156万+0.13%6.090.7
10/052,2782,2792,2422,257+0.31%52,100607億3266万-1.27%6.030.69
10/042,2652,2732,2442,250+1.58%73,900605億4430万-1.92%6.010.69
10/032,1672,2222,1562,215+1.79%54,200596億250万-3.74%5.920.68
09/302,1802,1952,1512,176-0.82%68,600585億5307万-5.8%5.820.67
09/292,2162,2232,1742,194+0.18%139,400590億3742万-5.31%5.860.67
09/282,1782,1992,1512,190-0.18%100,600589億2979万-5.73%5.850.67
09/272,2002,2272,1692,194+0.64%66,300590億3742万-5.92%5.860.67
09/262,2502,2502,1682,180-4.72%126,300586億6070万-6.76%5.830.67
09/222,2252,2922,2152,288+2.05%99,500615億6683万-2.35%6.120.7
09/212,2402,2532,2252,242-0.49%76,100603億2903万-4.15%5.990.69
09/202,2882,3102,2432,253-1.87%118,200606億2503万-3.55%6.020.69
09/162,3302,3452,2732,296-2.79%119,900617億8210万-1.46%6.140.7
09/152,3432,3622,3152,362+0.81%53,000635億5806万+1.68%6.310.72
09/142,3022,3572,3022,343-1.64%69,100630億4680万+1.47%6.260.72
09/132,3802,4072,3652,382+0.76%64,100640億9623万+3.75%6.370.73
09/122,3722,3762,3202,364+1.03%83,100636億1188万+3.55%6.320.73
09/092,3092,3452,2932,340+1.25%68,700629億6607万+3.08%6.250.72
09/082,2952,3242,2822,311+3.87%79,700621億8573万+2.35%6.180.71
09/072,2582,2582,2052,225-1.85%85,300598億7159万-0.93%5.950.68
09/062,2702,2802,2412,267-0.13%101,300610億175万+1.3%6.060.7
09/052,2652,2872,2302,270-0.48%69,700610億8247万+1.79%6.070.7
09/022,3402,3452,2642,281-2.56%117,800613億7847万+2.75%6.10.7
09/012,4202,4242,3342,341-3.86%125,700629億9298万+5.93%6.260.72
08/312,4762,4772,4242,435-2.79%112,500655億2239万+10.78%6.510.75
08/302,4852,5302,4842,505+2.08%155,100724億1599万+14.75%6.740.77
08/292,3692,4662,3572,454+1.45%164,800709億4165万+13.35%6.60.76
08/262,4482,4702,4132,419-0.62%82,400699億2985万+12.51%6.510.75
08/252,3632,4352,3632,434+3.05%117,300703億6348万+13.95%6.550.75
08/242,3742,3992,3602,362+0.68%73,000682億8206万+11.36%6.350.73
08/232,3902,3902,3352,346-2.94%140,200678億1953万+11.29%6.310.72
08/222,3352,4422,3032,417+3.42%220,800698億7204万+15.37%6.50.75
08/192,3602,3802,3322,337+1.17%198,000675億5935万+12.41%6.290.72
08/182,1722,3192,1722,310+6.26%263,900667億7882万+11.76%6.210.71
08/172,1802,1952,1632,174+0.56%73,900628億4725万+5.79%5.850.67
08/162,1292,1712,1292,162+1.98%105,700625億35万+5.41%5.820.67
08/152,0992,1452,0912,120+0.24%93,500612億8619万+3.62%5.70.65
08/122,0912,1602,0852,115+5.7%252,900611億4164万+3.52%5.690.65
08/102,0272,0331,9942,001-1.72%70,300578億4607万-1.86%5.380.62
08/092,0392,0542,0302,036-0.15%40,900588億5787万-0.29%5.480.63
08/082,0542,0582,0352,039-0.73%43,900589億4459万-0.1%5.490.63
08/052,0332,0632,0182,054+1.43%61,200593億7822万+0.69%5.530.63
08/042,0222,0292,0132,025+0.15%39,500585億3987万-0.64%5.450.63
08/032,0252,0282,0072,022-0.15%52,500584億5315万-0.83%5.440.62
08/022,0422,0512,0252,025-1.84%53,600585億3987万-0.74%5.450.63
08/012,0282,0652,0272,063+2.03%70,900596億3840万+1.08%5.550.64