株価チャート

2022/07/11~2022/12/06

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
12/063,4753,4803,4403,465-0.72%35,700802億3513万-5.71%7.340.78
12/053,4803,4953,4653,490+0.43%57,500808億1402万-5.19%7.390.79
12/023,5453,5453,4253,475-2.66%64,500804億6668万-5.78%7.360.78
12/013,6103,6103,5703,570-0.56%33,400826億6649万-3.44%7.560.8
11/303,5803,6053,5703,590-0.28%75,500831億2961万-3%7.60.81
11/293,6353,6603,5803,600-2.17%43,200833億6117万-2.83%7.620.81
11/283,7353,7403,6753,680-1.47%34,500852億1364万-0.73%7.790.83
11/253,7553,7553,7153,735-0.27%28,600864億8721万+0.76%7.910.84
11/243,7253,7503,7103,745+2.18%43,800867億1877万+1.05%7.930.84
11/223,6503,6953,6503,665+0.96%57,300848億6630万-1.05%7.760.83
11/213,6103,6403,6003,630+0.83%29,000840億5585万-1.97%7.690.82
11/183,6003,6203,5653,600+0.56%34,300833億6117万-2.81%7.620.81
11/173,6053,6103,5553,580-1.24%36,000828億9805万-3.35%7.580.81
11/163,5703,6303,5703,625+1.54%47,000839億4007万-2.19%7.680.82
11/153,6203,6353,5653,570-1.24%51,500826億6649万-3.64%7.560.8
11/143,7753,7903,5903,615-2.82%44,300837億851万-2.59%7.650.81
11/113,9003,9003,6553,720-3.25%81,100861億3988万+0.13%7.880.84
11/103,8803,8853,8203,845-1.03%25,500890億3436万+3.53%8.140.87
11/093,9003,9053,8653,885+0.39%26,700899億6060万+4.77%8.230.88
11/083,8653,8953,8553,870+0.13%30,300896億1326万+4.74%8.190.87
11/073,8303,8903,8303,865+1.18%37,400894億9748万+5.03%8.180.87
11/043,7453,8253,7453,820+1.33%45,500884億5546万+4.17%8.090.86
11/023,7553,7903,7453,770+0.4%56,500872億9767万+3.2%7.980.85
11/013,7253,7603,7103,755+1.35%31,200869億5033万+3.1%7.950.85
10/313,6853,7103,6503,705+2.21%38,300857億9254万+2.04%7.840.84
10/283,6503,6853,6203,625-0.68%129,900839億4007万-0.06%7.680.82
10/273,6953,6953,6303,650-1.35%23,800845億1896万+0.66%7.730.82
10/263,6953,7103,6653,700+0.27%24,200856億7676万+2.07%7.830.83
10/253,7203,7303,6853,690+0.27%27,500854億4520万+1.93%7.810.83
10/243,6953,7153,6603,680+1.1%25,900852億1364万+1.8%7.790.83
10/213,6653,6853,6353,640-1.36%20,300842億8741万+0.86%7.710.82
10/203,6803,7153,6753,690-0.54%21,300854億4520万+2.24%7.810.83
10/193,7003,7253,6803,710+0.68%28,100859億832万+2.88%7.860.84
10/183,7003,7003,6703,685+1.24%29,000853億2942万+2.28%7.80.83
10/173,6653,6653,6353,640-0.68%20,100842億8741万+1.08%7.710.82
10/143,6553,6703,6253,665+1.95%38,500848億6630万+1.89%7.760.83
10/133,6203,6203,5903,595-0.83%24,700832億4539万+0.06%7.610.81
10/123,6153,6303,5903,625+0.28%26,800839億4007万+0.97%7.680.82
10/113,6903,6903,6153,615-2.69%40,400837億851万+0.84%7.650.81
10/073,6603,7303,6603,715+0.27%28,500860億2410万+3.77%7.870.84
10/063,7003,7653,7003,705+0.14%36,500857億9254万+3.72%7.840.84
10/053,7253,7453,6753,7000%35,100856億7676万+3.82%7.830.83
10/043,6053,7003,6053,700+3.93%45,200856億7676万+4.08%7.830.83
10/033,4953,5603,4653,560+1.57%24,100824億3493万+0.37%7.540.8
09/303,5153,5303,4653,505-0.71%28,800811億6136万-1.16%7.420.79
09/293,4653,5453,4503,530+1.44%39,500817億4026万-0.48%7.470.8
09/283,4653,5153,4503,480+0.14%48,600805億8246万-1.89%7.370.78
09/273,5503,5503,4703,475-0.43%24,300804億6668万-2.09%7.360.78
09/263,5653,5703,4803,490-2.92%36,800808億1402万-1.77%7.390.79
09/223,5803,6053,5703,595-0.55%26,900832億4539万+1.15%7.610.81
09/213,6003,6453,5953,6150%34,100837億851万+1.75%7.650.81
09/203,5953,6303,5953,615+0.98%29,400837億851万+1.89%7.650.81
09/163,5453,5953,5353,580+0.56%35,100828億9805万+0.99%7.580.81
09/153,5353,5603,5153,560+0.85%28,400824億3493万+0.54%7.540.8
09/143,5403,5803,5303,530-2.89%27,200817億4026万-0.14%7.470.8
09/133,6453,6503,6103,6350%23,700841億7163万+2.97%7.70.82
09/123,6603,6653,6203,6350%20,700841億7163万+2.97%7.70.82
09/093,6203,6553,6203,635+0.41%41,600841億7163万+2.97%7.70.82
09/083,5803,6203,5703,620+1.83%43,200838億2429万+2.61%7.660.82
09/073,5503,5553,5153,5550%25,600823億1916万+0.79%7.530.8
09/063,5303,5803,5203,555+0.85%50,000823億1916万+0.74%7.530.8
09/053,5053,5453,4853,525+0.57%26,900816億2448万-0.23%7.460.79
09/023,4853,5153,4553,505+1.01%27,900811億6136万-0.88%7.420.79
09/013,4853,5053,4603,470-1.28%37,300803億5091万-2.03%7.350.78
08/313,4903,5453,4653,5150%49,000813億9292万-0.96%7.440.79
08/303,4903,5203,4853,515+1.44%23,300813億9292万-1.07%7.440.79
08/293,4603,4803,4353,465-1.42%40,400802億3513万-2.61%7.340.78
08/263,5353,5553,5153,515-0.57%16,600813億9292万-1.4%7.440.79
08/253,5253,5403,5003,535+0.28%27,300818億5604万-0.98%7.480.8
08/243,5203,5353,5153,525+0.14%17,000816億2448万-1.34%7.460.79
08/233,5503,5553,5003,520-0.85%15,800815億870万-1.54%7.450.79
08/223,5053,5603,5053,550-0.14%23,900822億338万-0.7%7.520.8
08/193,5553,5653,5253,555+0.57%19,900823億1916万-0.48%7.530.8
08/183,5153,5553,5153,535-0.7%18,300818億5604万-0.98%7.480.8
08/173,5403,5803,5253,560+1.71%51,200824億3493万-0.2%7.540.8
08/163,5203,5253,4853,500-0.71%34,200810億4558万-1.85%7.410.79
08/153,5303,5503,4953,525+0.86%35,000816億2448万-1.15%7.460.79
08/123,4553,4953,4553,495+3.1%62,500809億2980万-1.91%7.40.79
08/103,4103,4253,3703,390-0.59%75,500784億9843万-4.75%7.180.76
08/093,6303,6403,3853,410-6.06%101,700789億6155万-4.24%7.220.77
08/083,6753,6803,6103,630-0.27%60,000840億5585万+1.94%7.690.82
08/053,5853,6653,5703,640+1.39%66,900842億8741万+2.51%7.710.82
08/043,6253,6253,5803,590-0.28%27,300831億2961万+1.41%7.60.81
08/033,5953,6003,5603,600-0.28%39,700833億6117万+1.98%7.620.81
08/023,6353,6353,5703,610-0.96%35,100835億9273万+2.53%7.640.81
08/013,6403,6503,6053,645+1.11%40,800844億318万+3.85%7.720.82
07/293,6453,6453,5903,605-1.5%32,200834億7695万+3.15%7.630.81
07/283,6403,6653,5953,660+0.97%45,700847億5052万+5.05%7.750.83
07/273,6203,6303,6053,625-0.14%30,400839億4007万+4.44%7.680.82
07/263,6553,6603,6153,630+0.14%31,300840億5585万+4.94%7.690.82
07/253,6753,6953,6153,625-0.82%62,400839億4007万+5.26%7.680.82
07/223,6503,6603,6203,655+0.27%41,900846億3474万+6.53%7.740.82
07/213,6253,6453,5803,645+0.97%31,800844億318万+6.61%7.720.82
07/203,6153,6253,5853,610+1.26%42,300835億9273万+5.96%7.640.81
07/193,5253,5653,5153,565+1.57%28,200825億5071万+4.95%7.550.8
07/153,4703,5103,4503,510+0.72%26,500812億7714万+3.54%7.430.79
07/143,4903,4903,4503,485-0.29%24,500806億9824万+2.92%7.380.79
07/133,4503,5203,4503,495+0.87%33,000809億2980万+3.31%7.40.79
07/123,5403,5503,4503,465-2.39%48,200802億3513万+2.48%7.340.78
07/113,5253,5753,5203,550+2.01%96,100822億338万+5.12%7.520.8