株価チャート

2022/06/14~2022/11/11

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
11/11820825811812+0.25%3,20072億2474万+2.14%5.030.42
11/10809810809810+1.63%1,40072億695万+2.14%5.020.42
11/09802802797797-0.99%1,40070億9128万+0.5%4.940.41
11/07805805805805+0.63%20071億6246万+1.51%4.990.42
11/048078077978000%1,60071億1797万+0.88%4.960.42
11/02800807800800-0.37%1,00071億1797万+0.76%4.960.42
10/31815815803803+0.37%20071億4467万+1.13%4.980.42
10/28801806800800+0.88%40071億1797万+0.76%4.960.42
10/27797797782793-2.34%2,00070億5569万-0.25%4.920.41
10/25824824810812+0.25%2,60072億2474万+2.14%5.030.42
10/24804810799810+2.02%60072億695万+1.76%5.020.42
10/217957957947940%40070億6459万-0.38%4.920.41
10/20795795785794-0.13%1,40070億6459万-0.38%4.920.41
10/19782795782795+1.15%60070億7349万-0.38%4.930.41
10/18788792786786-0.13%30069億9341万-1.63%4.870.41
10/17775787775787+1.29%1,60070億231万-1.63%4.880.41
10/14777783777777-0.38%1,00069億1333万-2.88%4.820.4
10/13780780780780-0.51%70069億4002万-2.74%4.830.41
10/12784784784784+0.26%10069億7561万-2.49%4.860.41
10/11781785781782-0.76%50069億5782万-2.86%4.850.41
10/07789796777788-0.13%8,00070億1120万-2.23%4.880.41
10/06792792788789-1.38%70070億2010万-2.35%4.890.41
10/05817817800800+1.65%8,30071億1797万-1.23%4.960.42
10/04782787782787+1.16%40070億231万-3.08%4.880.41
10/03776778776778+0.39%20069億2223万-4.42%4.820.4
09/30802802775775-3.37%1,10068億9554万-5.14%4.80.4
09/29816816801802+0.12%50071億3577万-2.2%4.970.42
09/28800801800801-1.72%1,60071億2687万-2.55%4.960.42
09/27819820815815+0.12%1,20072億5143万-0.97%5.050.42
09/26805818803814-0.12%5,00072億4254万-1.33%5.050.42
09/22805818805815+1.75%2,10072億5143万-1.33%5.050.42
09/21803804801801-0.62%1,30071億2687万-3.14%4.960.42
09/20812812806806-0.86%2,30071億7136万-2.66%50.42
09/16832832810813-1.57%1,40072億3364万-2.05%5.040.42
09/158218278208260%70073億4931万-0.48%5.120.43
09/14815835815826+1.35%90073億4931万-0.6%5.120.43
09/13812830811815+0.74%6,70072億5143万-2.04%5.050.42
09/128098128098090%70071億9805万-3%5.010.42
09/09810817808809-0.12%2,10071億9805万-3.35%5.010.42
09/088098108098100%2,00072億695万-3.46%5.020.42
09/07820820809810-1.22%2,60072億695万-3.69%5.020.42
09/06815820815820+0.37%60072億9592万-2.84%5.080.43
09/05813817810817+0.49%1,60072億6923万-3.43%5.060.42
09/02816820812813-0.61%1,00072億3364万-4.13%5.040.42
09/01833833811818-2.04%2,70072億7813万-3.88%5.070.42
08/31837839831835-0.48%3,00074億2938万-2.22%5.180.43
08/30846846835839-0.83%80074億6497万-1.87%5.20.44
08/29828854828846-0.35%7,20075億2726万-1.28%5.240.44
08/26856860849849-0.35%2,50075億5395万-1.16%5.260.44
08/25854854846852+0.12%4,50075億8064万-0.93%5.280.44
08/24834851833851+2.04%5,10075億7174万-1.16%5.270.44
08/23841841826834-0.83%7,10074億2049万-3.25%5.170.43
08/22845845838841-0.59%2,60074億8277万-2.55%5.210.44
08/19846854846846+0.12%1,60075億2726万-2.2%5.240.44
08/18850850836845+1.2%4,50075億1836万-2.42%5.240.44
08/17844848830835-0.83%2,60074億2938万-3.69%5.180.43
08/16844850831842+0.24%2,70074億9167万-3.11%5.220.44
08/15846849840840+1.08%2,10074億7387万-3.34%5.210.44
08/12830870819831-2.58%15,00073億9379万-4.48%5.150.43
08/10858860853853+0.47%80075億8954万-2.07%5.290.44
08/09861861841849-1.28%3,20075億5395万-2.64%5.260.44
08/08853868851860-0.92%4,50076億5182万-1.49%5.330.45
08/05869869868868-0.12%80077億2300万-0.46%5.380.45
08/04870874865869+0.58%1,10077億3190万-0.23%5.390.45
08/03864865864864-0.8%1,10076億8741万-0.69%5.360.45
08/02873873867871-0.34%80077億4969万+0.11%5.40.45
08/01873874870874+0.11%1,10077億7639万+0.58%5.420.45
07/29892893869873-1.8%17,70077億6749万+0.46%5.410.45
07/28888889876889+0.79%2,30079億985万+2.42%5.510.46
07/27888888877882+0.11%70078億4757万+1.85%5.470.46
07/26878887872881-0.68%3,30078億3867万+1.73%5.460.46
07/258708878708870%6,00078億9205万+2.54%5.50.46
07/22882887866887+0.57%4,70078億9205万+2.78%5.50.46
07/21870883870882+1.03%3,30078億4757万+2.44%5.470.46
07/20863873862873-0.46%3,80077億6749万+1.75%5.410.45
07/19867878867877+1.04%1,10078億308万+2.33%5.440.46
07/15871871868868-1.36%1,50077億2300万+1.52%5.380.45
07/14875881875880+0.69%4,00078億2977万+3.17%5.450.46
07/13872878872874+0.23%2,10077億7639万+2.58%5.420.45
07/12864872864872+0.23%1,90077億5859万+2.59%5.40.45
07/11865874865870+1.4%2,00077億4080万+2.47%5.390.45
07/088618688588580%2,90076億3403万+1.3%5.320.45
07/07866867858858-0.92%2,80076億3403万+1.42%5.320.45
07/06883883866866-1.03%2,00077億521万+2.61%5.370.45
07/05891891868875+1.16%7,70077億8528万+3.8%5.420.45
07/04865872865865+3.1%14,50076億9631万+2.85%5.360.45
07/018368598368390%1,90074億6497万-0.12%5.20.44
06/30845845833839-1.06%11,50074億6497万-0.12%5.20.44
06/29864865835848-1.85%9,80075億4505万+0.95%5.260.44
06/28857866851864+1.53%2,10076億8741万+2.86%5.360.45
06/27874874843851-1.62%6,60075億7174万+1.31%5.270.44
06/24871871857865+1.05%3,90076億9631万+3.1%5.360.45
06/23867867850856+1.78%7,10076億1623万+2.15%5.310.44
06/22866868841841-2.89%4,90074億8277万+0.48%5.210.44
06/21854879853866+1.41%4,20077億521万+3.59%5.370.45
06/20844877840854+1.18%6,10075億9844万+2.52%5.290.44
06/17814844801844+0.84%10,60075億946万+1.56%5.230.44
06/16832837820837+2.07%3,40074億4718万+0.97%5.190.43
06/15827827820820-1.56%2,40072億9592万-0.97%5.080.43
06/148338338268330%1,60074億1159万+0.73%5.160.43