株価チャート

2022/08/04~2022/12/29

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
20241/1, 株式分割 1→4
2022
12/291,1231,1241,1091,121-0.55%310,0005517億8201万-2.24%115.210.72
12/281,1211,1291,1131,128+0.11%334,8005548億5772万-2.04%115.850.72
12/271,1151,1331,1101,126+1.58%373,6005542億4258万-2.4%115.720.72
12/261,1151,1161,1041,1090%233,2005456億3059万-4.17%113.920.71
12/231,1081,1131,1001,109-0.78%213,6005456億3059万-4.58%113.920.71
12/221,1051,1191,0991,118+2.64%554,8005499億3659万-4.16%114.820.72
12/211,1231,1231,0891,089-3.11%990,4005357億8833万-6.86%111.870.7
12/201,1401,1561,1181,124-1.21%646,4005530億1229万-4.28%115.470.72
12/191,1301,1451,1291,138-0.22%332,4005597億7885万-3.44%116.880.73
12/161,1431,1481,1341,140-1.72%840,8005610億913万-3.55%117.140.73
12/151,1651,1701,1541,160-1.38%215,6005708億5140万-2.11%119.190.75
12/141,1701,1801,1661,176+0.64%278,0005788億4824万-1.07%120.860.76
12/131,1611,1731,1581,169+2.19%444,8005751億5739万-1.87%120.090.75
12/121,1361,1511,1311,144+0.66%382,0005628億5456万-4.21%117.520.74
12/091,1251,1381,1251,136+0.33%438,8005591億6371万-5.15%116.750.73
12/081,1391,1401,1251,133-1.41%432,0005573億1828万-5.94%116.360.73
12/071,1251,1551,1201,149+0.88%720,0005653億1513万-4.98%118.030.74
12/061,1351,1431,1331,1390%607,6005603億9399万-6.2%117.010.73
12/051,1591,1591,1361,139-1.94%405,2005603億9399万-6.43%117.010.73
12/021,1751,1751,1561,161-1.59%472,0005714億6654万-4.89%119.320.75
12/011,1931,2011,1801,1800%611,2005806億9367万-3.59%121.250.76
11/301,1631,1831,1611,180+1.18%810,8005806億9367万-3.67%121.250.76
11/291,1851,1881,1581,166-3.32%1,181,6005739億2711万-4.87%119.830.75
11/281,2411,2501,2051,206-2.53%508,0005936億1164万-1.77%123.940.78
11/251,2101,2381,1991,238+2.06%567,2006089億9018万+0.69%127.150.8
11/241,2161,2201,2111,213+1.15%559,6005966億8735万-1.34%124.580.78
11/221,2081,2181,1991,199-0.72%470,0005899億2079万-2.62%123.170.77
11/211,2381,2411,2001,208-2.03%505,6005942億2678万-1.99%124.070.78
11/181,2211,2341,2191,233+1.44%588,0006065億2961万-0.12%126.640.79
11/171,2011,2151,1911,215+1.36%544,4005979億1763万-1.38%124.840.78
11/161,2001,2091,1901,199-0.62%430,4005899億2079万-2.7%123.170.77
11/151,2051,2141,2041,206-0.62%267,6005936億1164万-2.25%123.940.78
11/141,2451,2461,2141,214-2.51%404,0005973億249万-1.72%124.710.78
11/111,2551,2581,2391,245+1.53%411,2006126億8103万+0.65%127.920.8
11/101,2341,2341,2101,226-1.21%451,6006034億5390万-0.87%1260.79
11/091,2551,2681,2381,241-0.5%589,6006108億3560万+0.34%127.540.8
11/081,2331,2491,2081,248+0.81%609,6006139億1131万+1.09%128.180.8
11/071,2491,2551,2351,238-0.7%310,8006089億9018万+0.53%127.150.8
11/041,2631,2751,2401,246-1.87%547,2006132億9617万+1.4%128.050.8
11/021,2631,2751,2551,270+0.59%356,0006249億8386万+3.59%130.490.82
11/011,2781,2781,2501,263-0.39%381,6006212億9301万+3.31%129.720.81
10/311,2551,2731,2491,268+2.63%557,2006237億5358万+3.89%130.240.81
10/281,2251,2501,2251,235+0.61%1,209,2006077億5990万+1.4%126.90.79
10/271,2341,2341,2201,228-0.61%269,6006040億6905万+0.86%126.130.79
10/261,2281,2481,2281,235+1.23%394,8006077億5990万+1.48%126.90.79
10/251,2181,2281,2131,220+1.67%289,6006003億7820万+0.25%125.360.78
10/241,2311,2311,2001,200-1.23%201,6005905億3593万-1.4%123.30.77
10/211,2181,2231,2061,215-1.22%304,8005979億1763万-0.16%124.840.78
10/201,2351,2401,2251,230-0.91%306,0006052億9933万+1.07%126.380.79
10/191,2361,2431,2261,241-0.5%465,2006108億3560万+1.99%127.540.8
10/181,2551,2601,2361,248+1.11%388,4006139億1131万+2.59%128.180.8
10/171,2341,2461,2251,234-1%455,6006071億4475万+1.54%126.770.79
10/141,2151,2581,2131,246+4.07%619,2006132億9617万+2.74%128.050.8
10/131,2151,2151,1941,198-1.54%378,0005893億565万-1.03%123.040.77
10/121,2341,2351,2041,216-1.92%530,4005985億3277万+0.6%124.970.78
10/111,2331,2601,2261,240+0.51%676,8006102億2046万+2.56%127.410.8
10/071,2351,2361,2241,234-2.08%464,8006071億4475万+2.13%126.770.79
10/061,2391,2701,2391,260+1.82%718,4006200億6273万+4.22%129.470.81
10/051,2551,2581,2351,238+0.71%583,2006089億9018万+2.44%127.150.8
10/041,2111,2351,2111,229+4.02%624,0006046億8419万+1.72%126.250.79
10/031,1551,1901,1461,181+2.49%666,8005813億881万-2.21%121.370.76
09/301,1931,2131,1381,153-4.26%956,4005671億6055万-4.83%118.420.74
09/291,1731,2081,1711,204+2.45%847,2005923億8136万-0.93%123.530.77
09/281,1681,1831,1591,175+0.21%640,4005782億3310万-3.45%120.580.75
09/271,1931,2011,1661,173-2.09%612,8005770億282万-3.97%120.330.75
09/261,2001,2091,1941,198-1.24%708,8005893億565万-2.32%122.890.77
09/221,2141,2161,2041,213-0.92%334,4005966億8735万-1.5%124.430.78
09/211,2151,2261,2131,224-0.2%309,2006022億2362万-0.83%125.590.79
09/201,2501,2601,2241,226-0.51%326,4006034億5390万-0.79%125.840.79
09/161,2051,2391,2051,233+1.23%798,8006065億2961万-0.44%126.480.79
09/151,1981,2201,1911,218+1.25%412,4005991億4791万-1.81%124.940.78
09/141,2001,2161,2001,203-1.74%395,6005917億6621万-3.1%123.410.77
09/131,2251,2301,2131,224-0.31%668,0006022億2362万-1.47%125.590.79
09/121,2141,2291,2051,228+2.08%776,0006040億6905万-1.25%125.970.79
09/091,2051,2191,1981,203-1.64%551,2005917億6621万-3.26%123.410.77
09/081,2101,2231,2101,223+2.84%666,8006016億848万-1.65%125.460.78
09/071,1691,1911,1691,189+1.82%686,8005849億9966万-4.21%121.990.76
09/061,1761,1781,1651,168-1.06%646,0005745億4225万-5.92%119.810.75
09/051,1981,1981,1751,180-2.88%746,0005806億9367万-4.99%121.10.76
09/021,2281,2311,2081,215-0.72%598,4005979億1763万-2.1%124.690.78
09/011,2301,2411,2181,224-2.1%643,6006022億2362万-1.31%125.590.79
08/311,2251,2551,2201,250+1.01%788,4006151億4160万+0.97%128.280.8
08/301,2411,2441,2241,238+0.41%424,0006089億9018万+0.04%1270.79
08/291,2131,2401,2001,233-0.7%722,4006065億2961万-0.2%126.480.79
08/261,2381,2481,2351,241-0.1%601,6006108億3560万+0.67%127.380.8
08/251,2461,2551,2411,243-1.39%568,8006114億5075万+1.02%127.510.8
08/241,2631,2651,2531,260+0.6%304,4006200億6273万+2.61%129.310.81
08/231,2491,2631,2461,253-1.38%604,0006163億7188万+2.5%128.540.8
08/221,2851,2851,2631,270-2.68%536,4006249億8386万+4.35%130.330.82
08/191,3281,3281,3031,3050%334,0006422億783万+7.85%133.920.84
08/181,3001,3101,2951,305+0.19%316,0006422億783万+8.48%133.920.84
08/171,3001,3081,2931,303+1.96%537,6006409億7754万+8.9%133.670.84
08/161,2751,2831,2531,278+0.39%343,2006286億7471万+7.35%131.10.82
08/151,2781,2781,2681,273-0.78%275,6006262億1414万+7.47%130.590.82
08/121,2631,2881,2631,283+2.81%733,6006311億3528万+8.87%131.620.82
08/101,2111,2491,2031,248+2.46%761,6006139億1131万+6.44%128.020.8
08/091,2631,2651,2111,218-3.37%796,8005991億4791万+4.33%124.940.78
08/081,2601,2651,2281,260+4.46%1,253,2006200億6273万+8.25%129.310.81
08/051,2031,2181,2011,206-0.72%612,8005936億1164万+4.17%123.790.77
08/041,2111,2241,1981,215+2.86%1,108,8005979億1763万+5.19%124.690.78