株価チャート

2022/04/13~2022/11/04

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
11/042,9252,9252,9252,925+0.76%10069億376万+1.11%5.90.4
10/312,9472,9532,9032,903+0.14%50068億5184万+0.31%5.850.39
10/282,8702,8992,8702,899+1.08%30068億4240万+0.07%5.840.39
10/272,8812,8812,8682,868-1.1%60067億6923万-1.14%5.780.39
10/262,9002,9002,9002,9000%50068億4476万-0.14%5.850.39
10/252,9002,9002,9002,9000%10068億4476万-0.17%5.850.39
10/212,9002,9002,9002,9000%10068億4476万-0.24%5.850.39
10/192,9002,9002,9002,9000%20068億4476万-0.34%5.850.39
10/182,9002,9002,9002,900-0.17%10068億4476万-0.41%5.850.39
10/172,9052,9052,9052,905-0.99%30068億5656万-0.31%5.860.39
10/142,9042,9342,9042,934+1.03%50069億2501万+0.55%5.920.4
10/132,9042,9042,9042,9040%10068億5420万-0.51%5.850.39
10/122,9102,9102,9042,904+0.48%40068億5420万-0.68%5.850.39
10/112,8612,8902,8612,890+2.81%40068億2116万-1.23%5.830.39
10/072,8112,8112,8112,8110%20066億3469万-4.13%5.670.38
10/062,8112,8112,8112,8110%10066億3469万-4.29%5.670.38
10/032,8062,8112,8062,811-0.67%40066億3469万-4.55%5.670.38
09/302,8302,8302,8302,8300%20066億7954万-4.13%5.710.38
09/292,8302,8302,8302,830-1.53%5,90066億7954万-4.36%5.710.38
09/282,9322,9322,8742,874-1.61%60067億8339万-3.1%5.790.39
09/272,9212,9212,9212,921-0.68%60068億9432万-1.68%5.890.4
09/262,9512,9512,9412,941-0.34%1,00069億4153万-1.08%5.930.4
09/202,9512,9512,9512,951+0.03%10069億6513万-0.81%5.950.4
09/162,9532,9532,9502,950-0.1%30069億6277万-0.91%5.950.4
09/152,9532,9532,9532,953+0.07%30069億6985万-0.87%5.950.4
09/142,9752,9752,9512,951-0.81%60069億6513万-1.11%5.950.4
09/122,9992,9992,9752,975-0.8%40070億2178万-0.37%60.4
09/082,9452,9992,9452,999+1.83%80070億7842万+0.4%6.050.41
09/072,9452,9452,9452,9450%30069億5097万-1.34%5.940.4
09/062,9452,9452,9452,9450%30069億5097万-1.41%5.940.4
09/052,9462,9462,9452,945-0.51%60069億5097万-1.47%5.940.4
09/022,9602,9602,9602,9600%30069億8637万-0.9%5.970.4
09/012,9652,9652,9602,960+0.17%40069億8637万-0.97%5.970.4
08/292,9552,9552,9552,955-1.66%40069億7457万-1.14%5.960.4
08/262,9663,0052,9663,005+1.31%40070億9259万+0.57%6.060.41
08/252,9672,9672,9662,966-1.95%20070億54万-0.64%5.980.4
08/243,0253,0253,0253,025+2.37%30071億3979万+1.37%6.10.41
08/222,9552,9552,9552,955-2.31%10069億7457万-0.84%5.960.4
08/193,0253,0253,0253,025+2.72%10071億3979万+1.54%6.10.41
08/172,9382,9452,9382,945-1.83%20069億5097万-0.91%5.940.4
08/162,9303,0002,9303,0000%20070億8078万+1.08%6.050.41
08/153,0003,0003,0003,0000%10070億8078万+1.15%6.050.41
08/103,0003,0003,0003,0000%20070億8078万+1.21%6.050.41
08/083,0003,0003,0003,0000%10070億8078万+1.35%6.050.41
08/043,0003,0003,0003,000+0.67%10070億8078万+1.49%6.050.41
08/032,9802,9802,9802,980-0.07%10070億3358万+0.95%6.010.4
08/022,9822,9822,9822,982-0.6%20070億3830万+1.05%6.010.4
08/013,0003,0003,0003,0000%30070億8078万+1.83%6.050.41
07/282,9993,0002,9993,000-2.91%2,00070億8078万+1.87%6.050.41
07/273,0903,0903,0903,090+3%1,30072億9321万+4.92%6.230.42
07/262,9853,0002,9853,000+0.5%60070億8078万+2.04%6.050.41
07/222,9682,9852,9682,985+0.57%20070億4538万+1.57%6.020.4
07/212,9903,0102,9682,968-0.74%50070億526万+0.95%5.980.4
07/192,9902,9902,9902,9900%20070億5718万+1.74%6.030.41
07/142,9902,9902,9902,990+3.1%20070億5718万+1.8%6.030.41
07/133,0003,0002,9002,900-3.27%60068億4476万-1.29%5.850.39
07/122,9842,9982,9822,998+1.28%60070億7606万+1.9%6.040.41
07/112,9532,9602,9532,960+0.75%20069億8637万+0.68%5.970.4
07/072,9402,9402,9382,938+0.17%20069億3445万0%5.920.4
07/062,9332,9332,9332,9330%20069億2265万-0.24%5.910.4
07/052,9332,9332,9332,9330%10069億2265万-0.2%5.910.4
07/042,9342,9342,9332,933+0.24%20069億2265万-0.14%5.910.4
07/012,8982,9262,8262,926+2.67%50069億612万-0.34%5.90.4
06/302,8502,8502,8502,850-0.04%10067億2674万-2.9%5.750.39
06/292,8512,8512,8512,851-3.36%30067億2910万-2.9%5.750.39
06/272,9502,9502,9502,9500%40069億6277万+0.48%5.950.4
06/242,9502,9502,9502,950+1.72%10069億6277万+0.65%5.950.4
06/232,9002,9002,9002,9000%10068億4476万-0.92%5.850.39
06/222,9002,9002,9002,9000%10068億4476万-0.85%5.850.39
06/202,9002,9002,9002,900-1.73%10068億4476万-0.75%5.850.39
06/152,9512,9512,9512,951+3.51%10069億6513万+1.06%5.950.4
06/142,9402,9402,8512,851-4.33%20067億2910万-2.2%5.750.39
06/132,8802,9802,8802,980-0.67%1,10070億3358万+2.3%6.010.4
06/103,0003,0002,9993,000+1.01%1,70070億8078万+3.27%6.050.41
06/092,9752,9902,9702,9700%90070億998万+2.48%5.990.4
06/082,9372,9702,9202,970-1%90070億998万+2.66%5.990.4
06/072,9503,0002,9503,000+1.69%60070億8078万+3.91%6.050.41
06/032,9502,9502,9502,9500%10069億6277万+2.4%5.950.4
06/022,9502,9502,9502,950-1.67%10069億6277万+2.5%5.950.4
05/263,0003,0003,0003,0000%30070億8078万+4.38%6.050.41
05/252,9483,0002,9483,000+1.25%2,10070億8078万+4.68%6.050.41
05/232,9632,9632,9632,963+2.1%10069億9345万+3.57%5.970.4
05/202,9022,9022,9022,902-2.94%20068億4948万+1.58%5.850.39
05/182,9102,9902,9102,990+3.1%2,10070億5718万+4.55%6.030.41
05/132,9302,9372,8612,9000%70068億4476万+1.47%5.850.39
05/122,9002,9002,9002,9000%10068億4476万+1.4%5.850.39
05/102,9002,9002,9002,9000%80068億4476万+1.4%5.850.39
05/092,8982,9002,8982,900+1.22%1,20068億4476万+1.43%5.850.39
05/062,8502,8652,8502,8650%40067億6215万+0.24%5.780.39
05/022,8212,8652,8192,865+1.67%1,00067億6215万+0.32%5.780.39
04/282,8502,8502,8182,818-1.12%60066億5122万-1.19%5.680.38
04/272,8472,8502,8472,850+0.11%1,00067億2674万-0.07%5.750.39
04/262,8302,8472,8302,847+0.96%20067億1966万0%5.740.39
04/252,8202,8202,8202,820-1.05%20066億5594万-1.02%5.690.38
04/222,8502,8502,8502,850+0.64%10067億2674万-0.11%5.750.39
04/212,8322,8322,8322,832+1.32%10066億8426万-0.74%5.710.38
04/192,8002,8002,7952,795-0.18%50065億9693万-2.07%5.630.38
04/182,8032,8032,8002,800-0.36%40066億873万-1.89%5.640.38
04/152,8102,8102,8102,810-1.4%10066億3233万-1.61%5.670.38
04/132,8152,8502,8152,850+1.24%20067億2674万-0.35%5.750.39