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
12/06214216213213-0.93%65,30059億6400万+0.47%6.860.25
12/05216217215215-0.92%52,90060億2000万+1.42%6.930.25
12/02218219215217-1.36%108,00060億7600万+2.36%6.990.25
12/01224224219220-2.22%107,10061億6000万+3.77%7.090.26
11/30227227223225-1.32%156,40063億+6.64%7.250.26
11/29227230221228-0.87%268,00063億8400万+8.06%7.350.26
11/28232233225230+1.32%551,90064億4000万+9.52%7.410.27
11/25219227218227+3.65%390,60063億5600万+8.1%7.320.26
11/24215221213219+3.79%420,10061億3200万+4.78%7.060.25
11/22210213208211+0.96%197,10059億800万+0.96%6.80.24
11/21207209207209+1.46%203,10058億5200万0%6.740.24
11/18205207204206+0.49%147,80057億6800万-1.44%6.640.24
11/17203205203205+1.49%42,30057億4000万-1.91%6.610.24
11/16203204201202-0.98%143,90056億5600万-3.35%6.510.23
11/152052052042040%60,70057億1200万-2.39%6.570.24
11/14206207203204-0.97%182,60057億1200万-2.39%6.570.24
11/11209209205206-1.44%217,80057億6800万-1.44%6.640.24
11/10209212208209-0.48%87,10058億5200万-0.48%6.740.24
11/09208210206210+0.96%109,50058億8000万0%6.770.24
11/08206209206208+1.46%147,50058億2400万-0.48%6.70.24
11/072072072042050%149,60057億4000万-1.91%6.610.24
11/042052072052050%62,00057億4000万-2.38%6.610.24
11/02208209205205-1.44%144,60057億4000万-2.38%6.610.24
11/012102102072080%58,60058億2400万-0.95%6.70.24
10/31209211207208+0.97%84,30058億2400万-0.95%6.70.24
10/28211214205206-3.29%449,30057億6800万-1.9%6.640.24
10/27215215211213-0.93%142,90059億6400万+1.43%6.860.25
10/26213216212215+0.47%159,30060億2000万+2.38%6.930.25
10/252132142102140%166,40059億9200万+1.9%6.90.25
10/24217217213214-0.47%92,10059億9200万+1.9%6.90.25
10/21213217213215+0.94%95,20060億2000万+2.38%6.930.25
10/20212218211213+0.95%460,40059億6400万+1.43%6.860.25
10/192102122092110%123,60059億800万+0.48%6.80.24
10/18211211209211+1.44%111,80059億800万+0.48%6.80.24
10/17210212208208-0.95%74,20058億2400万-0.95%6.70.24
10/14208212208210+1.94%120,10058億8000万0%6.770.24
10/13208209206206-0.96%86,70057億6800万-1.9%6.640.24
10/12209210206208-0.48%98,00058億2400万-0.95%6.70.24
10/112092122092090%98,50058億5200万-0.48%6.740.24
10/07208211208209-0.95%99,10058億5200万-0.95%6.740.24
10/06209212209211+0.96%79,80059億800万0%6.80.24
10/05212213209209-0.48%186,70058億5200万-0.95%6.740.24
10/04207210207210+2.44%108,50058億8000万-0.94%6.770.24
10/03208208202205-0.97%120,50057億4000万-3.3%6.610.24
09/30210211203207-2.36%165,80057億9600万-2.82%6.670.24
09/29212213211212+0.95%107,40059億3600万-0.93%6.830.25
09/28208211207210+0.48%245,80058億8000万-1.87%6.770.24
09/27207211207209+1.46%158,20058億5200万-2.79%6.740.24
09/26207209206206-1.9%214,70057億6800万-4.63%6.640.24
09/22213213209210-1.41%149,80058億8000万-2.78%6.770.24
09/212132152132130%143,50059億6400万-1.84%6.860.25
09/20212213211213+0.95%139,00059億6400万-2.29%6.860.25
09/16210212210211+0.96%84,90059億800万-3.21%6.80.24
09/15210211209209-0.48%42,50058億5200万-4.13%6.740.24
09/14209212208210-1.41%86,40058億8000万-4.11%6.770.24
09/132122142112130%61,00059億6400万-2.74%6.860.25
09/12212213211213+1.43%105,50059億6400万-3.18%6.860.25
09/09207211206210+0.48%217,10058億8000万-4.55%6.770.24
09/08209212209209+0.48%153,40058億5200万-5.43%6.740.24
09/07213213208208-2.35%143,30058億2400万-5.88%6.70.24
09/062142162122130%107,70059億6400万-4.05%6.860.25
09/05213214211213-0.47%103,10059億6400万-4.05%6.860.25
09/02216216213214-1.38%86,80059億9200万-3.6%6.90.25
09/01217218215217-0.46%77,90060億7600万-2.25%6.990.25
08/31220220218218-0.91%40,60061億400万-1.8%7.030.25
08/30220221218220+0.46%56,90061億6000万-0.9%7.090.26
08/29218221218219-0.9%106,20061億3200万-1.35%7.060.25
08/26225226221221-2.21%108,00061億8800万-0.45%7.120.26
08/252252262252260%24,20063億2800万+1.8%7.280.26
08/242252272252260%47,00063億2800万+2.26%7.280.26
08/23227228224226-0.44%73,60063億2800万+2.26%7.280.26
08/22225227224227+0.44%20,20063億5600万+3.18%7.320.26
08/19225227225226+0.44%63,30063億2800万+2.73%7.280.26
08/18226226224225-0.88%80,50063億+2.74%7.250.26
08/17226227224227+0.44%144,50063億5600万+3.65%7.320.26
08/16223227222226+0.89%108,40063億2800万+3.2%7.280.26
08/15222225221224+0.9%137,70062億7200万+2.75%7.220.26
08/12223224220222+1.37%149,90062億1600万+1.83%7.150.26
08/10219221218219-1.79%116,00061億3200万+0.92%7.060.25
08/09223224221223-0.45%107,20062億4400万+2.76%7.190.26
08/08222224222224+0.45%129,90062億7200万+3.23%7.220.26
08/05219223219223+0.9%86,00062億4400万+2.76%7.190.26
08/042212222202210%88,50061億8800万+1.84%7.120.26
08/03219223219221+0.45%185,00061億8800万+1.84%7.120.26
08/022192222172200%128,10061億6000万+1.38%7.090.26
08/01217220214220+1.85%172,10061億6000万+0.92%7.090.26
07/29218218215216-1.37%125,60060億4800万-0.92%6.960.25
07/28220220215219+0.46%94,80061億3200万+0.46%7.060.25
07/27219220216218-0.46%108,10061億400万0%7.030.25
07/26217221217219+1.39%207,70061億3200万0%7.060.25
07/25215217214216+0.47%138,20060億4800万-0.92%6.960.25
07/222172172142150%115,70060億2000万-1.38%6.930.25
07/21218218214215-1.38%148,80060億2000万-1.83%6.930.25
07/20213218213218+3.32%274,50061億400万-0.46%7.030.25
07/192122132102110%90,20059億800万-3.65%6.80.24
07/15214214210211-1.86%178,70059億800万-4.09%6.80.24
07/14213215211215+0.47%136,50060億2000万-2.71%6.930.25
07/13214216214214-0.47%69,90059億9200万-3.17%6.90.25
07/12216216213215-1.38%137,00060億2000万-3.15%6.930.25
07/11215219215218+1.87%127,90061億400万-1.8%7.030.25