株価チャート

2022/07/15~2022/12/12

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
12/122,6502,6572,6402,650-0.38%36,800495億2514万-1.96%6.961.06
12/092,6402,6642,6392,660+0.53%22,200497億1202万-1.59%6.991.06
12/082,6602,6602,6262,646-0.86%29,000494億5038万-2.11%6.951.06
12/072,6422,6722,6302,669+0.95%40,900498億8022万-1.29%7.011.07
12/062,6542,6682,6442,644-0.83%31,200494億1301万-2.18%6.941.06
12/052,6822,6822,6542,666+0.08%34,900498億2416万-1.26%71.07
12/022,6932,6972,6542,664-2.09%56,300497億8678万-1.26%71.06
12/012,7562,7562,7052,721-0.33%49,600508億5204万+0.89%7.151.09
11/302,7412,7502,7302,730-0.84%32,800510億2024万+1.41%7.171.09
11/292,7582,7582,7282,753-0.79%45,700514億5008万+2.49%7.231.1
11/282,7982,7982,7662,775-0.5%32,900518億6123万+3.62%7.291.11
11/252,8022,8022,7652,789-0.39%28,000521億2287万+4.46%7.321.11
11/242,7872,8042,7802,800+1.45%52,000523億2845万+5.18%7.351.12
11/222,7322,7762,7322,760+1.4%54,100515億8090万+3.99%7.251.1
11/212,7202,7302,7132,722+0.26%20,600508億7073万+2.91%7.151.09
11/182,7002,7302,6982,715+0.63%31,500507億3991万+2.88%7.131.09
11/172,7132,7172,6912,698-0.66%19,900504億2220万+2.55%7.091.08
11/162,7002,7272,6802,716+0.48%40,800507億5859万+3.47%7.131.09
11/152,6562,7072,6562,703+1.77%32,900505億1564万+3.25%7.11.08
11/142,6892,6892,6562,656-1.45%33,300496億3727万+1.57%6.981.06
11/112,7232,7232,6692,695+1.16%40,100503億6613万+3.1%7.081.08
11/102,6922,6922,6592,664-2.09%41,900497億8678万+2.03%71.06
11/092,6842,7242,6842,721+1.38%51,200508億5204万+4.29%7.151.09
11/082,6762,6962,6722,684+0.37%35,200501億6055万+3.15%7.051.07
11/072,6782,6782,6512,674+1.17%28,000499億7367万+3.04%7.021.07
11/042,6602,6702,6362,643-0.75%41,400493億9432万+2.09%6.941.06
11/022,6612,6732,6372,663-0.52%136,700497億6809万+3.02%6.991.06
11/012,6502,6782,6392,677+1.75%81,400500億2973万+3.72%7.031.07
10/312,6072,6432,5912,631+2.06%55,300491億7005万+2.14%6.911.05
10/282,6162,6462,5552,578-1.53%221,200481億7955万+0.08%6.771.03
10/272,5732,6242,5442,618-0.49%157,300489億2710万+1.55%6.881.05
10/262,6372,6642,6302,631+1.19%113,600491億7005万+1.98%6.911.05
10/252,6022,6132,5892,600+0.58%59,100485億9070万+0.78%6.831.04
10/242,6022,6142,5822,585+1.29%38,800483億1037万+0.08%6.791.03
10/212,5602,5872,5442,552-0.97%51,400476億9364万-1.35%6.71.02
10/202,5542,5862,5482,577-0.46%35,300481億6086万-0.69%6.771.03
10/192,5942,6052,5872,589-0.42%25,200483億8512万-0.42%6.81.03
10/182,5512,6032,5512,600+2.52%64,200485億9070万-0.15%6.831.04
10/172,5502,5592,5362,536-0.98%29,000473億9462万-2.72%6.661.01
10/142,5622,5832,5412,561+1.91%46,900478億6184万-1.91%6.731.02
10/132,5302,5342,5132,513-1.3%50,100469億6478万-3.86%6.61
10/122,5462,5562,5282,5460%50,100475億8151万-2.82%6.691.02
10/112,5742,5912,5382,546-2.94%69,400475億8151万-2.97%6.691.02
10/072,6092,6362,5982,623-0.79%39,400490億2054万-0.23%6.891.05
10/062,6322,6582,6252,644+0.99%38,300494億1301万+0.46%6.941.06
10/052,6382,6452,6162,618+0.42%43,500489億2710万-0.65%6.881.05
10/042,5922,6252,5922,607+2.28%65,600487億2152万-1.21%6.851.04
10/032,5062,5552,5002,549+1.63%53,000476億3758万-3.59%6.691.02
09/302,5302,5372,5032,508-0.95%43,300468億7134万-5.39%6.591
09/292,5402,5472,4952,532-0.63%79,600473億1987万-4.81%6.641.01
09/282,5482,5562,5022,5480%96,800476億1889万-4.43%6.681.02
09/272,5642,5822,5452,548-0.35%52,200476億1889万-4.71%6.681.02
09/262,6152,6152,5522,557-3.07%85,100477億8709万-4.63%6.71.02
09/222,6212,6482,6172,638+0.19%32,800493億87万-1.82%6.911.05
09/212,6602,6602,6262,633-1.13%48,500492億743万-2.16%6.91.05
09/202,6552,6762,6502,663+1.33%37,400497億6809万-1.19%6.981.06
09/162,6782,6782,6242,628-1.61%47,100491億1399万-2.56%6.891.05
09/152,6972,6992,6712,671-1.07%33,200499億1760万-1.11%71.07
09/142,6902,7082,6772,700-1.21%61,400504億5957万-0.11%7.081.08
09/132,7282,7352,7062,733+0.81%39,700510億7630万+1.11%7.161.09
09/122,7142,7252,7082,711+0.86%34,500506億6515万+0.3%7.111.08
09/092,6722,6922,6702,688+0.3%40,700502億3531万-0.63%7.051.07
09/082,6532,6802,6402,680+1.9%55,000500億8580万-0.96%7.021.07
09/072,6452,6452,6172,630-0.57%43,200491億5136万-2.84%6.891.05
09/062,6542,6612,6292,645+0.04%58,100494億3169万-2.47%6.931.06
09/052,6602,6602,6272,644-0.68%42,700494億1301万-2.72%6.931.05
09/022,6662,6662,6172,662+0.19%76,700497億4940万-2.17%6.981.06
09/012,7002,7032,6572,657-2.14%84,200496億5596万-2.42%6.961.06
08/312,7022,7182,6942,715-0.15%40,000507億3991万-0.4%7.121.08
08/302,7182,7232,7062,719+0.44%29,700508億1466万-0.33%7.131.08
08/292,7002,7152,6932,707-1.13%55,500505億9040万-0.77%7.11.08
08/262,7492,7692,7382,738+0.62%78,000511億6975万+0.37%7.181.09
08/252,7222,7352,7142,721-0.15%41,400508億5204万-0.11%7.131.09
08/242,7222,7452,7032,725+0.89%54,900509億2679万+0.15%7.141.09
08/232,7172,7192,7012,701-1.24%48,100504億7826万-0.55%7.081.08
08/222,7002,7352,6972,735+0.59%57,200511億1368万+0.89%7.171.09
08/192,7342,7412,7142,719-0.04%32,400508億1466万+0.48%7.131.08
08/182,7192,7222,6992,720-0.4%46,700508億3335万+0.74%7.131.09
08/172,7292,7462,7242,731+0.33%40,300510億3892万+1.41%7.161.09
08/162,7352,7402,7202,722-0.48%36,500508億7073万+1.3%7.131.09
08/152,7382,7462,7322,735+0.51%29,800511億1368万+1.98%7.171.09
08/122,7202,7432,7022,721+0.37%51,200508億5204万+1.72%7.131.09
08/102,6932,7122,6772,7110%37,200506億6515万+1.65%7.111.08
08/092,7352,7402,6862,711-0.88%48,500506億6515万+1.88%7.111.08
08/082,7312,7532,7272,735-0.26%38,400511億1368万+3.05%7.171.09
08/052,7152,7642,7032,742+0.99%56,600512億4450万+3.63%7.191.09
08/042,7302,7302,6942,715+0.18%33,400507億3991万+2.88%7.121.08
08/032,7532,7592,7022,710-1.92%40,800506億4646万+2.85%7.11.08
08/022,7742,7742,7082,763-0.72%101,600516億3696万+4.98%7.241.1
08/012,7642,8052,7572,783+1.68%69,800520億1074万+5.94%7.291.11
07/292,7042,7662,6972,737+1.22%127,400511億5106万+4.47%7.171.09
07/282,7192,7222,6562,704-0.81%149,600505億3433万+3.44%7.091.08
07/272,7952,8132,7152,726-1.87%163,400509億4548万+4.44%7.151.09
07/262,7202,7852,7202,778+2.32%98,400519億1730万+6.6%7.281.11
07/252,6972,7162,6892,715+0.74%76,500507億3991万+4.42%7.121.08
07/222,6632,6992,6442,695+1.89%63,600503億6613万+3.65%7.061.08
07/212,6572,6622,6352,6450%78,700494億3169万+1.57%6.931.06
07/202,6542,6562,6322,645+1.57%63,000494億3169万+1.42%6.931.06
07/192,6102,6102,5912,604+0.77%42,200486億6546万-0.31%6.831.04
07/152,6002,6002,5522,584-0.15%26,500482億9168万-1.37%6.771.03