株価チャート

2022/06/17～2022/11/11

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
11/112,1802,1802,1162,148+0.56%53,000349億7238万+13.47%6.830.77
11/102,1692,1892,1362,136-1.88%67,000347億7701万+13.8%6.80.76
11/092,1502,1912,1242,177+0.83%107,900354億4454万+17.04%6.930.78
11/082,1682,2282,0952,159+9.1%444,600351億5148万+17.27%6.870.77
11/072,0002,0001,9501,979-0.25%116,400322億2083万+8.68%6.30.71
11/041,9241,9921,9161,984+2.53%82,100323億224万+9.61%6.310.71
11/021,9841,9901,9261,935-2.03%104,400315億445万+7.56%6.160.69
11/011,9201,9811,8961,975+2.44%78,800321億5571万+10.34%6.280.7
10/311,8841,9351,8801,928+3.66%51,000313億9048万+8.38%6.130.69
10/281,8531,8901,8461,860-0.64%97,600302億8335万+4.97%5.920.66
10/271,8691,8831,8541,872-0.74%32,700304億7873万+5.94%5.960.67
10/261,8311,8921,8201,886+3.23%54,200307億666万+6.98%60.67
10/251,8211,8471,8201,827+1.16%23,900297億4606万+3.98%5.810.65
10/241,8451,8671,8011,806-0.33%29,700294億415万+2.96%5.750.64
10/211,8301,8401,8091,812-0.98%16,500295億184万+3.42%5.770.65
10/201,8221,8431,8221,830-0.71%19,700297億9491万+4.51%5.820.65
10/191,8011,8601,8001,843+1.99%46,100300億657万+5.37%5.860.66
10/181,8061,8101,7881,807+1.8%31,000294億2044万+3.55%5.750.64
10/171,7361,7831,7361,775+0.91%16,700288億9943万+1.84%5.650.63
10/141,7571,7701,7431,759+1.44%28,200286億3893万+0.98%5.60.63
10/131,7241,7481,7181,734+0.23%18,400282億3190万-0.46%5.520.62
10/121,7321,7491,7181,730-1.2%32,300281億6677万-0.69%5.50.62
10/111,7881,7921,7211,751-4.21%71,600285億868万+0.52%5.570.62
10/071,7571,8541,7571,828+2.81%67,900297億6234万+5%5.820.65
10/061,7591,7831,7591,778+1.6%34,100289億4828万+2.36%5.660.63
10/051,7401,7651,7401,750+1.45%24,600284億9240万+0.92%5.570.62
10/041,7121,7291,7101,725+2.31%27,900280億8536万-0.35%5.490.62
10/031,6661,6861,6401,686+0.54%25,700274億5039万-2.54%5.360.6
09/301,6821,6941,6701,677-1%21,800273億386万-3.06%5.340.6
09/291,6921,7051,6811,694-0.35%25,100275億8064万-2.14%5.390.6
09/281,7151,7151,6741,700-0.41%29,900276億7833万-1.79%5.410.61
09/271,7131,7281,7011,707+0.06%21,100277億9230万-1.39%5.430.61
09/261,7301,7381,7061,706-2.57%37,800277億7602万-1.5%5.430.61
09/221,7401,7591,7261,751+0.4%24,500285億868万+1.1%5.570.62
09/211,7501,7641,7411,744-0.97%26,500283億9471万+0.75%5.550.62
09/201,7661,7941,7611,761+1.15%36,700286億7149万+1.91%5.60.63
09/161,7601,7661,7411,741-1.25%36,100283億4587万+0.87%5.540.62
09/151,7631,7661,7531,763+0.17%14,200287億406万+2.2%5.610.63
09/141,7491,7781,7431,760-1.01%20,700286億5521万+2.27%5.60.63
09/131,7701,7781,7621,778+0.62%19,700289億4828万+3.49%5.660.63
09/121,7701,7731,7571,767+0.57%15,700287億6918万+2.97%5.620.63
09/091,7641,7691,7501,757+0.06%22,500286億637万+2.87%5.590.63
09/081,7561,7661,7431,756+0.06%29,200285億9009万+3.23%5.590.63
09/071,7671,7671,7361,755-0.34%27,200285億7380万+3.72%5.580.63
09/061,7311,7701,7311,761+2.62%43,300286億7149万+4.63%5.60.63
09/051,7351,7501,7131,716-1.1%36,600279億3883万+2.45%5.460.61
09/021,7361,7491,7031,735+0.52%36,800282億4818万+4.02%5.520.62
09/011,7231,7341,7031,726+0.17%30,900281億164万+3.98%5.490.62
08/311,6921,7231,6821,723+0.76%22,000280億5280万+4.23%5.480.61
08/301,6851,7101,6771,710+2.15%14,600278億4114万+3.95%5.440.61
08/291,6721,6831,6661,674-1.82%19,200272億5501万+2.14%5.330.6
08/261,7111,7111,6991,705+0.65%13,900277億5974万+4.35%5.420.61
08/251,6921,7071,6901,694+0.12%7,500275億8064万+4.12%5.390.6
08/241,6911,7041,6871,6920%15,900275億4808万+4.32%5.380.6
08/231,7091,7091,6901,692-0.76%21,300275億4808万+4.77%5.380.6
08/221,7101,7171,6941,705-1.04%12,700277億5974万+5.97%5.420.61
08/191,7121,7351,7101,723+0.64%22,800280億5280万+7.55%5.480.61
08/181,7011,7131,6921,712-0.06%12,800278億7371万+7.4%5.450.61
08/171,6841,7131,6801,713+1.36%30,900278億8999万+7.94%5.450.61
08/161,6891,6921,6811,690-0.88%15,400275億1552万+6.89%5.380.6
08/151,7151,7151,6901,7050%28,300277億5974万+8.32%5.420.61
08/121,6951,7101,6761,705+1.55%33,200277億5974万+8.74%5.420.61
08/101,6731,7101,6481,679+0.36%41,900273億3642万+7.56%5.340.6
08/091,7301,7301,6641,673-3.63%62,900272億3873万+7.59%5.320.6
08/081,7001,7541,6871,736+10.29%252,900282億6446万+12%5.520.62
08/051,5601,5781,5551,574+0.9%28,500256億2688万+2.08%5.010.56
08/041,5551,5751,5521,560+1.5%20,300253億9894万+1.3%4.960.56
08/031,5401,5511,5331,537-0.32%14,500250億2447万-0.13%4.890.55
08/021,5511,5511,5381,542-0.58%15,700251億587万+0.13%4.910.55
08/011,5441,5551,5401,551+0.65%19,500252億5240万+0.71%4.930.55
07/291,5381,5481,5321,5410%18,700250億8959万+0.06%4.90.55
07/281,5381,5551,5351,541+0.33%18,200250億8959万+0.06%4.90.55
07/271,5431,5451,5351,536-0.45%13,200250億818万-0.19%4.890.55
07/261,5531,5541,5421,543-0.06%6,300251億2215万+0.19%4.910.55
07/251,5591,5601,5411,544-0.06%12,400251億3843万+0.32%4.910.55
07/221,5531,5541,5421,545-0.58%13,800251億5472万+0.39%4.920.55
07/211,5531,5571,5281,554+0.06%14,900253億125万+0.84%4.940.55
07/201,5411,5551,5401,553+1.57%20,000252億8497万+0.78%4.940.55
07/191,5311,5431,5261,529-0.13%13,900248億9421万-0.84%4.860.55
07/151,5441,5441,5281,531-0.13%9,100249億2678万-0.84%4.870.55
07/141,5281,5401,5281,533+0.07%12,200249億5934万-0.97%4.880.55
07/131,5301,5381,5271,532+0.39%8,700249億4306万-1.29%4.870.55
07/121,5601,5601,5261,526-1.74%19,900248億4537万-1.99%4.860.54
07/111,5371,5621,5371,553+1.5%19,600252億8497万-0.45%4.940.55
07/081,5401,5551,5291,530-0.65%32,700249億1050万-2.11%4.870.55
07/071,5481,5551,5341,540+0.65%17,800250億7331万-1.72%4.90.55
07/061,5441,5441,5211,530-1.35%19,700249億1050万-2.55%4.870.55
07/051,5441,5561,5401,551+0.85%16,800252億5240万-1.4%4.930.55
07/041,5491,5491,5291,538+0.59%17,600250億4075万-2.35%4.890.55
07/011,5291,5401,5101,529-0.39%35,200248億9421万-2.98%4.860.55
06/301,5381,5561,5301,535-0.2%20,800249億9190万-2.72%4.880.55
06/291,5531,5581,5381,538-0.97%31,100250億4075万-2.66%4.890.55
06/281,5491,5531,5381,553+0.26%15,800252億8497万-1.9%4.940.55
06/271,5661,5671,5381,5490%13,000252億1984万-2.21%4.930.55
06/241,5301,5561,5301,549+1.31%12,900252億1984万-2.33%4.930.55
06/231,5291,5421,5271,529-0.26%13,600248億9421万-3.59%4.860.55
06/221,5501,5501,5201,533-0.84%17,700249億5934万-3.46%4.880.55
06/211,5401,5571,5181,546+1.78%16,100251億7100万-2.71%4.920.55
06/201,5521,5521,5081,519-2.25%21,800247億3140万-4.41%4.830.54
06/171,5501,5611,5411,554-1.77%20,000253億125万-2.2%4.940.55