株価チャート

2022/06/08～2022/11/01

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
11/012,3972,4972,3972,492+3.57%146,4001177億4650万+1.34%41.15.79
10/312,3802,4072,3192,406-2.35%238,4001136億8301万-1.96%39.685.59
10/282,4002,4962,4002,464+2.03%239,2001164億2350万+0.45%40.645.72
10/272,4302,4332,4002,415-0.54%70,0001141億826万-1.43%39.835.61
10/262,4502,4572,4142,428+0.12%143,6001147億2251万-0.86%40.055.64
10/252,4112,4402,3992,425+1.21%109,5001145億8076万-0.86%405.63
10/242,4522,4522,3892,396-1.72%142,9001132億1052万-1.92%39.525.56
10/212,3892,4582,3752,438+2.78%118,2001151億9501万-0.04%40.215.66
10/202,3662,4002,3392,372-0.42%146,6001120億7652万-2.67%39.125.51
10/192,4092,4092,3712,382-1.12%114,9001125億4902万-2.22%39.295.53
10/182,4442,4502,4012,409+0.63%144,8001138億2476万-0.95%39.735.59
10/172,4682,4682,3652,394-5.49%211,2001131億1602万-1.28%39.495.56
10/142,4982,5552,4902,533+3.05%95,6001196億8374万+4.8%41.785.88
10/132,4632,4892,4382,458-0.49%123,2001161億4000万+2.29%40.545.71
10/122,4762,4852,4532,470-1%79,2001167億700万+3.22%40.745.74
10/112,4902,5332,4782,495-1.27%91,0001178億8825万+4.66%41.155.79
10/072,5192,5412,5152,527-0.63%92,2001194億24万+6.44%41.685.87
10/062,5282,5502,4992,543+0.75%119,1001201億5624万+7.53%41.945.9
10/052,5502,5602,5112,524-0.79%104,9001192億5849万+7.18%41.635.86
10/042,5312,5632,5072,544+1.35%123,9001202億349万+8.49%41.965.91
10/032,4752,5192,4562,510+0.6%121,1001185億9699万+7.4%41.45.83
09/302,5122,5282,4812,495-0.99%150,4001178億8825万+7.04%41.155.79
09/292,4722,5212,4622,520+3.92%145,8001190億6949万+8.39%41.565.85
09/282,3832,4272,3572,425+1.04%127,1001145億8076万+4.53%405.63
09/272,3892,4162,3732,400+0.88%107,4001133億9952万+3.45%39.595.57
09/262,3732,3992,3712,379-0.46%103,3001124億727万+2.5%39.245.52
09/222,3702,4152,3312,390+0.72%111,1001129億2702万+2.84%39.425.55
09/212,3822,3962,3622,373-1.25%98,4001121億479万+2.15%39.135.51
09/202,3422,4092,3422,403+2.08%113,5001135億2204万+3.58%39.635.58
09/162,3312,3582,3252,354+0.99%86,8001112億719万+1.64%38.825.47
09/152,3542,3542,3172,331+0.95%52,8001101億2063万+0.73%38.445.41
09/142,3202,3722,3002,309-3.59%162,3001090億8131万-0.09%38.085.36
09/132,3232,4012,3232,395+2.88%108,7001131億4411万+3.68%39.55.56
09/122,3322,3462,3002,328+1.17%48,8001099億7891万+1%38.395.4
09/092,2542,3052,2472,301+3.05%98,5001087億338万-0.22%37.955.34
09/082,2082,2332,2072,233+2.57%76,1001054億9093万-3.12%36.825.18
09/072,1782,1932,1682,177-0.55%70,0001028億4539万-5.64%35.95.05
09/062,2272,2502,1762,189-1.44%82,2001034億1230万-5.24%36.15.08
09/052,2302,2412,1972,221-0.45%64,3001049億2403万-4.1%36.635.16
09/022,2372,2492,2172,231-0.67%62,8001053億9645万-3.84%36.795.18
09/012,2742,2742,2462,246-2.26%73,2001061億508万-3.31%37.045.21
08/312,3052,3392,2952,298+0.44%114,8001085億6165万-1.12%37.95.34
08/302,3082,3132,2662,288+0.57%113,2001080億8923万-1.46%37.735.31
08/292,2642,3082,2532,275-2.86%136,4001074億7509万-2.02%37.525.28
08/262,3782,3782,3392,342-1.39%48,5001106億4029万+0.82%38.625.44
08/252,3792,4072,3712,375+1.32%51,9001121億9927万+2.33%39.175.51
08/242,3852,3852,3292,344-2.09%79,7001107億3477万+1.21%38.665.44
08/232,3952,4092,3792,394-1.2%73,6001130億9686万+3.64%39.485.56
08/222,3972,4502,3612,423-0.53%71,4001144億2035万+5.12%39.945.62
08/192,4452,4492,4172,436-0.33%95,4001150億3425万+6.1%40.165.65
08/182,3622,4452,3462,444+3.6%157,9001154億1203万+6.91%40.295.67
08/172,3322,3652,3142,359+1.9%95,3001113億9811万+3.65%38.895.47
08/162,3292,3442,2932,315+0.56%91,0001093億2031万+1.89%38.165.37
08/152,3012,3242,2922,302+0.48%67,2001087億642万+1.54%37.955.34
08/122,2522,3202,2522,291+1.51%59,6001081億8697万+1.24%37.775.32
08/102,3092,3092,2532,257-1.14%32,9001065億8140万-0.04%37.215.24
08/092,3142,3342,2742,283+0.31%73,7001078億919万+1.29%37.635.3
08/082,3222,3222,2462,276-2.69%104,1001074億7863万+1.2%37.525.28
08/052,3082,3422,3022,339+2.05%107,9001104億5366万+4.23%38.565.43
08/042,3032,3032,2302,292+0.53%130,1001082億3419万+2.5%37.785.32
08/032,2902,3022,2612,280+0.97%67,3001076億6752万+2.24%37.585.29
08/022,3042,3042,2482,258-2.71%68,9001066億2863万+1.44%37.225.24
08/012,3012,3372,2612,321-0.21%169,6001096億365万+4.36%38.265.39
07/292,3442,3492,3132,326+0.22%69,8001097億6766万+4.82%38.325.39
07/282,2952,3232,2792,321+2.79%88,7001095億3170万+5.02%38.245.38
07/272,2882,2972,2532,258+0.04%113,3001065億5863万+2.64%37.25.24
07/262,2762,2762,2482,257-0.83%54,4001065億1144万+3.01%37.185.23
07/252,3052,3102,2682,276-1.39%90,5001074億808万+4.5%37.495.28
07/222,2822,3092,2602,308+1.01%88,0001089億1821万+6.61%38.025.35
07/212,2692,2922,2642,285+1.38%93,0001078億3280万+6.13%37.645.3
07/202,2402,2702,2212,254+2.55%81,9001063億6986万+5.38%37.135.23
07/192,2522,2522,1922,198-3.13%134,4001037億2713万+3.39%36.215.1
07/152,2002,2792,2002,269+3.14%213,6001070億7774万+7.28%37.385.26
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%36.245.1
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%35.785.04
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%36.495.14
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%37.025.21
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%36.245.1
07/072,1562,2242,1562,200+2.37%156,0001038億2152万+6.08%36.245.1
07/062,1472,1812,1352,149-0.65%89,0001014億1474万+3.87%35.44.98
07/052,1832,1902,1412,1630%45,5001020億7543万+4.49%35.635.02
07/042,1532,1702,1272,163+1.07%53,4001020億7543万+4.49%35.635.02
07/012,1672,2042,1292,140-0.28%108,2001009億9002万+3.33%35.254.96
06/302,1372,1812,1372,146+0.42%120,3001012億7317万+3.62%35.354.98
06/292,1482,1782,1062,137-2.78%173,4001008億4844万+3.19%35.24.96
06/282,2012,2182,1532,198+0.32%178,9001037億2713万+6.23%36.215.1
06/272,2262,2472,1742,191-0.36%138,9001033億9679万+6.1%36.095.08
06/242,1582,1992,1572,199+3.97%159,3001037億7432万+6.7%36.235.1
06/232,0802,1392,0702,115+2.17%162,400998億1023万+2.92%34.844.91
06/222,0412,0752,0412,070+2.17%138,100976億8661万+1.07%34.14.8
06/211,9642,0331,9642,026+5.58%89,800949億878万-0.88%33.134.66
06/201,9742,0001,9111,919-1.94%77,400898億9632万-6.02%31.384.42
06/171,9501,9681,9271,957-2.25%164,100916億7644万-4.21%324.51
06/161,9832,0261,9772,002+2.56%82,300937億8449万-2.1%32.744.61
06/151,9221,9681,9101,952+2.04%82,700914億4222万-4.5%31.924.49
06/141,8991,9201,8951,913-0.67%88,100896億1525万-6.5%31.284.4
06/131,9341,9581,9091,926-2.33%55,700902億2424万-6.09%31.54.43
06/102,0252,0251,9651,972-3.71%95,500923億7912万-4.09%32.254.54
06/092,0632,0882,0482,048-0.63%49,100959億3937万-0.68%33.494.71
06/082,0112,0772,0072,061+1.23%56,200965億4836万-0.19%33.74.74