株価チャート

2022/06/20~2022/11/14

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
11/145,6005,6605,5905,600-0.53%103,8003279億4523万+2.53%10.061.07
11/115,6905,6905,6105,630+0.36%148,7003297億208万+3.04%10.111.07
11/105,6705,8005,6005,610-1.06%261,2003285億3085万+2.65%10.081.07
11/095,7005,7305,5105,670+2.16%352,3003320億4454万+3.69%10.191.08
11/085,5105,5805,5105,550+1.09%97,4003250億1715万+1.63%9.971.06
11/075,5205,5505,4905,490-0.36%64,0003215億345万+0.6%9.861.05
11/045,5405,5605,4505,510-1.25%105,9003226億7468万+0.88%9.91.05
11/025,6105,6405,5705,5800%97,4003267億7400万+2.25%10.021.06
11/015,5105,5805,5105,580+1.82%83,4003267億7400万+2.48%10.021.06
10/315,4705,5105,4605,480+1.29%114,3003209億1783万+0.9%9.841.04
10/285,4105,5005,4005,410-0.55%296,1003168億1852万-0.46%9.721.03
10/275,4705,4705,4205,440-0.18%82,9003185億7537万+0.07%9.771.04
10/265,4405,4805,4105,450+1.11%80,4003191億6098万+0.2%9.791.04
10/255,4105,4205,3805,390+0.94%97,6003156億4728万-0.88%9.681.03
10/245,4105,4405,3305,340-0.37%123,6003127億1920万-1.87%9.591.02
10/215,3605,4105,3505,360-0.37%80,0003138億9043万-1.63%9.631.02
10/205,4005,4305,3705,380-0.55%66,8003150億6167万-1.41%9.661.02
10/195,3605,4305,3605,410+0.93%82,4003168億1852万-0.97%9.721.03
10/185,4505,4505,3305,3600%85,0003138億9043万-1.99%9.631.02
10/175,3805,3905,3305,360-1.11%91,7003138億9043万-2.12%9.631.02
10/145,3705,4605,3105,420+2.85%147,4003174億413万-1.06%9.741.03
10/135,3305,3405,2405,270-1.5%134,1003086億1989万-3.81%9.471
10/125,3405,3805,3205,350-0.19%115,8003133億482万-2.5%9.611.02
10/115,5005,5005,3605,360-3.42%165,4003138億9043万-2.44%9.631.02
10/075,5305,6005,5105,550-1.94%105,3003250億1715万+0.87%9.971.06
10/065,6605,6905,6305,660+0.35%98,5003314億5893万+2.76%10.171.08
10/055,7105,7305,6405,640-0.88%126,3003302億8770万+2.38%10.131.07
10/045,5505,6905,5405,690+3.64%173,9003332億1578万+3.34%10.221.08
10/035,4205,5205,4005,490+0.73%118,5003215億345万-0.24%9.861.05
09/305,5405,5705,4205,450-2.85%354,4003191億6098万-1.05%9.791.04
09/295,4905,6205,4605,610+3.89%242,0003285億3085万+1.74%10.081.07
09/285,2505,4205,2505,400+2.47%235,1003162億3290万-2.1%9.71.03
09/275,2805,3405,2605,270+0.57%167,0003086億1989万-4.67%9.471
09/265,4705,4805,2005,240-5.92%363,8003068億6304万-5.42%9.411
09/225,4505,6005,4505,570+2.2%163,2003261億8838万+0.32%101.06
09/215,4505,4905,4505,450-0.91%81,1003191億6098万-1.84%9.791.04
09/205,4105,5005,4105,500+1.1%123,6003220億8906万-0.95%9.881.05
09/165,4605,5305,4305,440-0.91%161,8003185億7537万-2.02%9.771.04
09/155,5505,5605,4705,490-0.36%98,2003215億345万-1.15%9.861.05
09/145,4505,5405,4505,510-0.72%114,7003226億7468万-0.72%9.91.05
09/135,5205,5705,5105,550+0.36%66,3003250億1715万+0.09%9.971.06
09/125,6205,6205,5305,530-0.72%53,7003238億4591万-0.29%9.931.05
09/095,5005,5705,4905,570+0.91%138,9003261億8838万+0.47%101.06
09/085,4105,5405,4105,520+2.03%145,2003232億6030万-0.4%9.911.05
09/075,4005,4205,3405,410-0.92%119,0003168億1852万-2.38%9.721.03
09/065,5505,5505,4505,460-0.18%76,8003197億4660万-1.57%9.811.04
09/055,5005,5305,4605,470-1.08%84,3003203億3222万-1.51%9.821.04
09/025,5505,5605,4905,530-0.18%98,4003238億4591万-0.49%9.931.05
09/015,6405,6705,5305,540-2.81%121,9003244億3153万-0.32%9.951.06
08/315,6405,7205,6205,7000%129,0003338億139万+2.48%10.241.09
08/305,6505,7405,6405,700+2.33%152,3003338億139万+2.55%10.241.09
08/295,4405,5805,4405,570-0.54%118,1003261億8838万+0.31%101.06
08/265,6805,6805,6005,600-0.36%63,1003279億4523万+0.85%10.061.07
08/255,5905,6805,5805,620+0.54%117,2003291億1646万+1.22%10.091.07
08/245,7105,7305,5905,590-1.58%102,6003273億5961万+0.76%10.041.06
08/235,6305,7005,6005,6800%110,1003326億3016万+2.53%10.21.08
08/225,5905,7005,5705,680+1.61%155,8003326億3016万+2.75%10.21.08
08/195,5805,6105,5405,590+0.9%100,5003273億5961万+1.32%10.041.06
08/185,5905,5905,5005,540-0.36%101,8003244億3153万+0.62%9.951.06
08/175,4905,5905,4705,560+1.65%169,6003256億276万+1.15%9.991.06
08/165,4705,4805,4005,470-0.36%110,4003203億3222万-0.33%9.821.04
08/155,4805,5105,4605,490+0.18%83,4003215億345万+0.22%9.861.05
08/125,4405,5005,4105,480+1.86%126,0003209億1783万+0.24%9.841.04
08/105,3805,4005,3105,380-0.37%161,9003150億6167万-1.36%9.661.02
08/095,5905,5905,3605,400-3.23%271,0003162億3290万-0.92%9.71.03
08/085,5105,6805,4705,580+2.01%288,2003267億7400万+2.46%10.021.06
08/055,4605,5505,4505,470-0.91%116,1003203億3222万+0.7%9.821.04
08/045,5605,5605,4805,5200%92,1003232億6030万+1.81%9.911.05
08/035,4705,5405,4505,520-0.36%132,5003232億6030万+2%9.911.05
08/025,5705,5805,4805,540-1.42%148,3003244億3153万+2.63%9.951.06
08/015,6105,6305,5705,620+1.08%97,1003291億1646万+4.46%10.091.07
07/295,6105,6105,5605,560+0.18%148,1003256億276万+3.77%9.991.06
07/285,6305,6405,5105,550-1.6%149,5003250億1715万+4.07%9.971.06
07/275,6405,6405,5905,640+0.53%80,0003302億8770万+6.21%10.131.07
07/265,5905,6605,5705,610+0.9%101,3003285億3085万+6.11%10.081.07
07/255,6405,6405,5205,560-0.36%138,2003256億276万+5.7%9.991.06
07/225,5105,5905,5005,580+0.18%103,7003267億7400万+6.49%10.021.06
07/215,5205,5705,5005,570+0.91%122,7003261億8838万+6.58%101.06
07/205,4405,5405,4405,520+2.6%188,4003232億6030万+5.91%9.911.05
07/195,4705,4705,3605,380-0.19%104,5003150億6167万+3.36%9.661.02
07/155,4005,4705,3805,390-0.19%144,6003156億4728万+3.49%9.681.03
07/145,3305,4105,3105,400+1.31%153,2003162億3290万+3.57%9.71.03
07/135,3105,3605,2905,330+0.57%79,6003121億3358万+1.97%9.571.02
07/125,3405,3405,2305,300-0.75%147,1003103億7673万+1.18%9.521.01
07/115,3205,3505,3105,340+2.1%107,6003127億1920万+1.69%9.591.02
07/085,2405,3105,2005,230+0.58%152,2003062億7742万-0.53%9.391
07/075,1705,2305,1505,200+0.58%144,9003045億2057万-1.18%9.340.99
07/065,2005,2405,1505,170-1.71%186,3003027億6372万-1.88%9.290.98
07/055,3105,3305,2505,260-0.75%119,4003080億3427万-0.34%9.451
07/045,2505,3205,2505,300+1.15%113,2003103億7673万+0.34%9.521.01
07/015,2505,2605,2205,240+0.19%173,4003068億6304万-0.87%9.411
06/305,2405,2705,2005,230-0.57%148,1003062億7742万-1.08%9.391
06/295,1805,2805,1605,260+1.54%189,0003080億3427万-0.57%9.451
06/285,0805,1805,0805,180+1.77%125,8003033億4934万-2.08%9.30.99
06/275,1105,1305,0705,090+0.79%124,7002980億7879万-3.94%9.140.97
06/244,9955,0604,9655,050+1.92%135,5002957億3632万-4.95%9.070.96
06/234,9355,0104,9204,955-0.1%134,1002901億7297万-7.07%8.90.94
06/225,0705,0904,9604,960-2.17%185,7002904億6577万-7.43%8.910.94
06/215,0305,1104,9855,070+2.74%187,4002969億756万-5.55%9.110.97
06/205,0705,0804,8704,935-2.66%290,1002890億173万-8.12%8.860.94