株価チャート

2022/07/19～2022/12/30

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
12/301,2731,2901,2701,290+2.14%60022億9104万-0.46%12.160.6
12/291,2611,2841,2611,263-2.17%80022億4308万-2.62%11.90.59
12/271,2851,2911,2851,291+0.47%1,10022億9281万-0.62%12.170.6
12/261,2931,2931,2851,285-0.62%20022億8216万-1.08%12.110.6
12/231,2961,2961,2901,293-0.23%2,00022億9636万-0.54%12.190.6
12/221,2941,2981,2831,296+0.15%1,80023億169万-0.31%12.220.61
12/211,2961,2961,2651,294-0.15%1,50022億9814万-0.46%12.20.6
12/201,2961,2961,2961,2960%1,10023億169万-0.38%12.220.61
12/191,2871,2981,2671,296+0.7%1,80023億169万-0.38%12.220.61
12/161,2981,2981,2481,287-1%1,70022億8571万-1.08%12.130.6
12/151,2981,3001,2981,300+0.15%1,20023億880万-0.08%12.250.61
12/141,2991,2991,2711,298-0.08%1,10023億524万-0.23%12.230.61
12/131,2991,3011,2921,2990%2,10023億702万-0.15%12.240.61
12/121,2991,2991,2991,2990%90023億702万-0.15%12.240.61
12/091,2991,2991,2991,2990%90023億702万-0.15%12.240.61
12/081,3001,3011,2991,299-0.08%1,30023億702万-0.15%12.240.61
12/071,2991,3001,2991,3000%1,10023億880万-0.08%12.250.61
12/061,3001,3001,3001,300-0.31%20023億880万-0.08%12.250.61
12/051,2991,3071,2991,304+0.38%1,70023億1590万+0.23%12.290.61
12/021,3001,3011,2991,299-0.08%1,30023億702万-0.08%12.240.61
12/011,3001,3001,3001,300-0.31%50023億880万+0.08%12.250.61
11/301,3001,3041,3001,304+0.31%70023億1590万+0.46%12.290.61
11/281,3001,3011,3001,300-0.69%1,60023億880万+0.23%12.250.61
11/251,3001,3091,2971,309+0.31%40023億2478万+1%12.340.61
11/241,3011,3051,3011,3050%20023億1768万+0.77%12.30.61
11/221,3051,3051,3051,305-0.31%10023億1768万+0.77%12.30.61
11/211,3001,3091,3001,309+0.23%1,70023億2478万+1.16%12.340.61
11/171,2991,3081,2991,306+0.54%40023億1945万+0.93%12.310.61
11/161,3001,3001,2981,299-0.15%90023億702万+0.39%12.240.61
11/151,3001,3021,3001,3010%1,40023億1057万+0.54%12.260.61
11/141,3001,3021,2991,301+0.08%1,40023億1057万+0.54%12.260.61
11/111,3051,3051,3001,300+0.23%1,40023億880万+0.62%12.250.61
11/101,3001,3001,2971,297-0.23%1,50023億347万+0.46%12.230.61
11/091,3001,3001,3001,3000%1,30023億880万+0.85%12.250.61
11/081,3001,3051,3001,300+0.23%2,00023億880万+0.93%12.250.61
11/071,2911,2971,2911,297+0.46%2,10023億347万+0.86%12.230.61
11/041,2961,2961,2901,291-0.39%1,20022億9281万+0.39%12.170.6
11/021,2971,2971,2961,296-0.15%1,60023億169万+0.86%12.220.61
11/011,3001,3001,2751,298-0.15%2,20023億524万+1.01%12.230.61
10/311,2991,3011,2991,3000%2,20023億880万+1.25%12.250.61
10/281,3001,3071,3001,3000%1,60023億880万+1.17%12.250.61
10/271,3011,3011,2961,3000%1,60023億880万+1.09%12.250.61
10/261,2941,3001,2831,300+0.46%2,70023億880万+1.09%12.250.61
10/251,2821,2941,2821,294+1.49%20022億9814万+0.47%12.20.6
10/241,2731,2761,2731,275+0.16%1,30022億6440万-1.16%12.020.6
10/201,2721,2731,2721,273+0.08%2,60022億6084万-1.55%120.59
10/191,2741,2741,2721,272-0.08%2,10022億5907万-1.85%11.990.59
10/181,2941,2951,2641,273-1.62%4,40022億6084万-2%120.59
10/171,2881,2941,2881,294+0.15%1,30022億9814万-0.46%12.20.6
10/141,3001,3001,2921,292+0.16%1,30022億9459万-0.77%12.180.6
10/131,3001,3001,2901,290-0.77%1,30022億9104万-0.92%12.160.6
10/121,3001,3011,3001,300-0.46%1,30023億880万-0.23%12.250.61
10/111,2961,3081,2941,306+0.77%1,40023億1945万+0.23%12.310.61
10/071,2931,2961,2851,296+0.23%70023億169万-0.46%12.220.61
10/061,2711,2981,2711,293+1.73%2,30022億9636万-0.77%12.190.6
10/051,2701,2711,2701,271+0.79%1,10022億5729万-2.38%11.980.59
10/041,2601,2611,2601,261+0.08%40022億3953万-3.15%11.890.59
10/031,2731,2731,2401,260-1.02%1,80022億3776万-3.23%11.880.59
09/301,2561,2731,2561,273+1.35%30022億6084万-2.23%120.59
09/281,2601,2741,2561,256-1.8%70022億3065万-3.61%11.870.59
09/271,2791,2791,2791,2790%10022億7150万-1.92%12.090.6
09/221,2791,2791,2791,2790%50022億7150万-1.84%12.090.6
09/211,2841,2881,2791,279-0.16%1,80022億7150万-1.77%12.090.6
09/201,3001,3001,2731,281-2.66%3,50022億7505万-1.46%12.110.6
09/161,3051,3161,3051,316-1.42%60023億3721万+1.31%12.440.62
09/151,3351,3351,3351,335+2.3%50023億7096万+3.17%12.620.63
09/141,3591,3591,3041,305-2.47%1,70023億1768万+1.24%12.330.61
09/121,3501,3501,3381,338-1.04%20023億7628万+4.29%12.650.63
09/091,3471,3701,3291,352+0.22%4,00024億115万+5.79%12.780.63
09/081,3251,3491,3251,349-0.07%60023億9582万+6.05%12.750.63
09/071,3501,3501,3501,350+0.67%50023億9760万+6.72%12.760.63
09/061,3271,3411,3151,341+1.98%2,90023億8161万+6.51%12.670.63
09/051,3001,3151,3001,315-0.83%60023億3544万+4.78%12.430.62
09/021,3111,3281,3001,326+1.92%1,90023億5497万+6%12.530.62
09/011,3101,3101,3001,301-0.61%1,30023億1057万+4.33%12.30.61
08/311,3091,3091,3001,3090%1,00023億2478万+5.31%12.370.61
08/301,3021,3091,2991,309+1.63%70023億2478万+5.65%12.370.61
08/291,2781,2881,2781,288-1%1,10022億8748万+4.12%12.170.6
08/261,2801,3011,2751,301+2.44%1,90023億1057万+5.34%12.30.61
08/251,2701,2731,2701,270+0.4%1,20022億5552万+3.08%120.6
08/241,2801,2801,2651,265+0.32%50022億4664万+2.85%11.960.59
08/231,2641,2861,2611,261-1.56%90022億3953万+2.69%11.920.59
08/221,2561,2811,2561,281+0.16%60022億7505万+4.4%12.110.6
08/191,2621,2791,2621,279-0.31%30022億7150万+4.41%12.090.6
08/181,2651,2831,2621,283+1.42%1,00022億7860万+4.82%12.130.6
08/171,2471,2651,2471,265+1.2%60022億4664万+3.6%11.960.59
08/161,2401,2601,2401,250+0.97%80022億2000万+2.46%11.810.59
08/151,2531,2531,2351,238-1.2%1,50021億9868万+1.48%11.70.58
08/121,2321,4801,2321,253+4.59%19,30022億2532万+2.62%11.840.59
08/101,1711,1981,1711,198+0.08%50021億2764万-1.96%11.320.56
08/051,1971,1971,1971,197+2.57%10021億2587万-2.37%11.310.56
08/041,1671,1671,1671,167-1.93%10020億7259万-5.04%11.030.55
08/031,1811,1901,1811,190-1.73%30021億1344万-3.57%11.250.56
08/021,1991,2131,1991,211+2.54%40021億5073万-2.18%11.450.57
08/011,1941,1941,1811,181-1.58%1,40020億9745万-4.83%11.160.55
07/291,2121,2121,1991,200-2.12%80021億3120万-3.61%11.340.56
07/261,2021,2261,2021,2260%20021億7737万-1.84%11.590.57
07/251,2011,2261,2011,226-0.08%40021億7737万-2.08%11.590.57
07/201,2271,2301,2081,227+2.51%1,10021億7915万-2.15%11.60.58
07/191,2071,2071,1971,197-2.21%40021億2587万-4.7%11.310.56