株価チャート

2022/06/22~2022/11/16

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
202310/1, 株式分割 1→2
2022
11/164,6304,6654,5104,615+1.21%1,707,2004688億3661万+12.81%7.611.54
11/154,4454,5854,4154,560+2.13%1,458,2004632億4917万+12.23%7.521.52
11/144,5204,5354,4304,465-0.11%1,695,4004535億9815万+10.33%7.361.49
11/114,3704,4954,3454,470+7.84%2,949,8004541億610万+10.75%7.371.49
11/104,1204,1804,0904,145-1.07%1,034,4004210億8943万+3.06%6.841.39
11/094,1704,2304,1604,190+1.21%1,664,4004256億6097万+4.15%6.911.4
11/084,0854,1454,0554,140+2.99%1,411,8004205億8149万+3.01%6.831.38
11/073,9804,0503,9554,020+2.68%1,206,2004083億9072万+0.22%6.631.34
11/043,9153,9453,8803,915-2.49%1,283,0003977億2380万-2.47%6.461.31
11/024,0904,1103,9954,015-1.83%1,212,6004078億8277万-0.2%6.621.34
11/014,0754,1054,0404,090-0.12%1,245,0004155億200万+1.49%6.751.37
10/314,2404,2404,0604,095-0.24%2,570,0004160億995万+1.54%6.751.37
10/284,0504,1654,0204,1050%2,562,2004170億2584万+1.43%6.771.37
10/274,0504,1254,0404,105+0.86%1,180,6004170億2584万+1.08%6.771.37
10/264,0954,1054,0454,070-0.25%1,056,4004134億7020万-0.17%6.711.36
10/254,0354,1154,0304,080+0.87%1,136,8004144億8610万-0.29%6.731.36
10/244,0354,1204,0304,045+2.15%1,437,2004109億3046万-1.65%6.671.35
10/213,9103,9853,9003,960+2.19%1,315,4004022億9533万-4.26%6.531.32
10/203,8953,9103,8303,875-1.4%1,374,6003936億6021万-6.99%6.391.3
10/193,8803,9453,8603,930+0.13%1,100,6003992億4764万-6.38%6.481.31
10/183,9253,9453,8553,925+1.03%1,359,0003987億3969万-7.1%6.471.31
10/173,8303,9053,8253,885-0.51%1,368,2003946億7610万-8.61%6.411.3
10/143,9653,9903,8403,905+0.9%2,793,8003967億790万-8.65%6.441.31
10/133,8153,8903,7803,870+1.84%1,656,4003931億5226万-10.06%6.381.29
10/123,8803,9053,7603,800-3.18%1,915,0003860億4098万-12.22%6.271.27
10/113,9153,9703,8803,925-5.19%2,069,8003987億3969万-9.94%6.471.31
10/074,1254,1704,0854,140-1.43%1,265,8004205億8149万-5.52%6.831.38
10/064,1704,2754,1504,200+2.07%1,666,8004266億7687万-4.63%6.931.4
10/054,1704,1954,0954,115-1.2%1,808,6004180億4174万-7.03%6.791.38
10/044,2604,2604,1454,165+1.34%1,598,2004231億2123万-6.4%6.871.39
10/033,9004,1703,9004,110+4.31%1,790,2004175億3379万-8.24%6.781.37
09/304,0404,0403,9053,940-3.31%1,683,8004002億6354万-12.64%6.51.32
09/294,1854,2004,0654,075-1.57%1,071,6004139億7815万-10.32%6.721.36
09/284,1654,2654,0754,140-1.19%1,736,6004205億8149万-9.51%6.831.38
09/274,2204,2604,1654,190+0.24%990,8004256億6097万-8.99%6.911.4
09/264,3054,3204,1754,180-5.75%1,854,0004246億4507万-9.78%6.891.4
09/224,4004,4604,3904,435-0.78%1,402,0004505億5046万-4.83%7.311.48
09/214,5054,5354,4704,470-0.78%1,178,2004541億610万-4.47%7.371.49
09/204,5154,5804,4954,505+1.81%1,071,6004576億6174万-4.09%7.431.51
09/164,5054,5204,4104,425-3.91%1,826,4004495億3456万-6.13%7.31.48
09/154,6154,6654,5804,605-0.32%775,6004678億2071万-2.7%7.591.54
09/144,4904,6404,4804,620-2.01%1,591,0004693億4456万-2.49%7.621.54
09/134,6554,7254,6504,715+0.75%722,2004789億9558万-0.7%7.771.58
09/124,7104,7354,6604,680+1.74%805,8004754億3994万-1.68%7.721.56
09/094,5754,6154,5454,600+0.66%906,6004673億1276万-3.64%7.581.54
09/084,5654,5904,5254,570+1.67%1,208,2004642億6507万-4.53%7.541.53
09/074,5554,5654,4554,495-2.18%1,233,0004566億4584万-6.28%7.411.5
09/064,5704,6554,5354,595+1.32%985,4004668億481万-4.43%7.581.54
09/054,4504,5504,4304,535+0.22%1,088,6004607億943万-5.87%7.481.52
09/024,5354,5754,4804,525-0.11%1,266,4004596億9353万-6.26%7.461.51
09/014,6154,6304,5154,530-3.41%1,407,6004602億148万-6.37%7.471.51
08/314,6104,7104,5954,690-1.26%1,171,2004764億5584万-3.28%7.731.57
08/304,7204,7754,7004,750+0.96%644,4004825億5122万-2.02%7.831.59
08/294,6954,7404,6854,705-3.98%1,280,6004779億7968万-2.93%7.761.57
08/264,9254,9654,8704,900+0.62%787,8004977億8968万+1.05%8.081.64
08/254,8204,9004,7904,870+1.56%796,4004947億4199万+0.58%8.031.63
08/244,8604,9004,7854,795-0.93%925,4004871億2276万-0.85%7.911.6
08/234,8254,8654,8054,840-0.92%663,2004916億9430万+0.29%7.981.62
08/224,8004,9004,7704,885-0.31%755,8004962億6584万+1.6%8.051.63
08/194,9554,9554,8854,900+1.03%823,2004977億8968万+2.25%8.081.64
08/184,7854,8654,7454,850-1.52%1,021,0004927億1020万+1.66%81.62
08/174,9154,9304,8654,925+0.31%716,2005003億2943万+3.64%8.121.65
08/164,9304,9704,8854,910-0.41%837,4004988億558万+3.72%8.11.64
08/154,9504,9654,9054,930+0.51%645,6005008億3737万+4.52%8.131.65
08/124,8704,9604,8304,905+3.59%1,384,6004982億9763万+4.43%8.091.64
08/104,7254,7554,6754,735-2.67%1,526,0004810億2738万+1.28%7.811.58
08/094,9004,9354,8254,865-2.99%1,477,0004942億3404万+4.42%8.021.63
08/085,0055,0604,9855,015-0.5%951,0005094億7250万+8.11%8.271.68
08/054,9155,0804,9055,040+2.65%1,538,6005120億1224万+9.23%8.311.68
08/044,8754,9604,8554,910+2.4%1,201,2004988億558万+6.83%8.11.64
08/034,7854,8304,7504,795+0.1%673,6004871億2276万+4.38%7.911.6
08/024,8104,8404,7504,790-1.24%855,8004866億1481万+4.15%7.91.6
08/014,8104,8854,7704,850+1.57%1,487,4004927億1020万+5.3%81.62
07/294,8004,8104,7304,775-0.52%1,668,4004850億9097万+3.69%7.871.6
07/284,9404,9704,7554,800+0.21%3,293,0004876億3071万+4.28%7.911.6
07/274,6304,8104,6204,790+2.46%1,649,6004866億1481万+4.15%7.91.6
07/264,6804,7254,6604,675-1.06%943,8004749億3199万+1.56%7.711.56
07/254,7154,7704,7004,725-0.74%955,8004800億1148万+2.58%7.791.58
07/224,7254,7904,6954,760+1.06%1,111,0004835億6712万+3.07%7.851.59
07/214,7404,7554,6554,710-0.42%1,417,4004784億8763万+1.64%7.771.57
07/204,7504,7654,7054,730+4.42%1,882,2004805億1943万+1.63%7.81.58
07/194,4604,5604,4154,530+2.95%1,365,4004602億148万-3.14%7.471.51
07/154,5254,5754,3804,400-1.68%1,476,6004469億9482万-6.54%7.261.47
07/144,3804,4954,3454,475+1.94%1,155,8004546億1405万-5.91%7.381.5
07/134,3954,4254,3604,390+0.69%911,0004459億7892万-8.79%7.241.47
07/124,4754,4754,2954,360-2.57%1,342,0004429億3123万-10.64%7.191.46
07/114,5754,5804,3904,475-0.56%1,357,4004546億1405万-9.54%7.381.5
07/084,5004,6104,4904,500+1.69%1,648,4004571億5379万-10.16%7.421.5
07/074,3804,4854,3104,425+1.84%1,468,4004495億3456万-12.7%7.31.48
07/064,3154,4604,3154,345-0.11%1,460,4004414億738万-15.32%7.161.45
07/054,3804,4354,2954,350-0.11%1,838,8004419億1533万-16.28%7.171.45
07/044,3454,4254,2904,355-1.14%1,615,8004424億2328万-17.19%7.181.46
07/014,6204,6604,3654,405-3.93%2,299,0004475億276万-17.25%7.261.47
06/304,7504,7754,5554,585-5.37%2,670,8004657億8892万-14.76%7.561.53
06/294,8004,8504,7604,845-1.82%1,155,4004922億225万-10.67%7.851.59
06/284,9054,9654,8554,935-0.6%988,8005013億4532万-9.6%81.62
06/274,9054,9854,8104,965+2.8%1,553,2005043億9301万-9.56%8.051.63
06/244,6754,8354,6454,830+2.66%1,813,0004906億7840万-12.58%7.831.59
06/234,6954,7954,6504,705-0.32%1,118,4004779億7968万-15.47%7.621.55
06/224,9554,9604,6854,720-3.28%1,207,2004795億353万-15.85%7.651.55