株価チャート

2022/07/06~2022/12/01

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
12/012,4712,4802,4052,414-1.83%99,2001140億6101万-1.59%39.825.83
11/302,5022,5022,4522,459-3.15%107,1001161億8725万+0.2%40.565.94
11/292,5602,5612,5302,539-0.98%46,5001199億6724万+3.59%41.886.13
11/282,5562,5942,5452,564+2.15%82,8001211億4848万+4.78%42.296.19
11/252,5222,5302,4752,510-0.48%64,0001185億9699万+2.91%41.46.06
11/242,5302,5592,5172,522+0.2%89,3001191億6399万+3.62%41.66.09
11/222,4802,5242,4752,517+2.36%56,5001189億2774万+3.58%41.526.08
11/212,4722,4792,4282,459-0.49%56,7001161億8725万+1.4%40.565.94
11/182,5002,5072,4702,471-0.52%73,5001167億5425万+1.77%40.765.97
11/172,4802,4882,4732,484+0.36%85,5001173億6850万+2.35%40.976
11/162,4732,4932,4472,475-0.28%73,1001169億4325万+1.98%40.825.98
11/152,4882,4912,4682,482+0.12%65,3001172億7400万+2.27%40.946
11/142,4482,4912,4482,479+1.27%66,8001171億3225万+2.06%40.895.99
11/112,4182,4532,4132,448+2.6%70,5001156億6751万+0.66%40.385.91
11/102,3652,4032,3652,3860%64,7001127億3802万-2.01%39.355.76
11/092,3732,3912,3632,386-0.21%37,1001127億3802万-2.25%39.355.76
11/082,3882,4052,3832,391+0.38%33,1001129億7427万-2.25%39.445.78
11/072,3712,3942,3632,382+0.51%42,5001125億4902万-2.78%39.295.75
11/042,3502,3802,3502,370-0.59%93,8001119億8202万-3.5%39.095.73
11/022,4552,4562,3662,384-4.33%151,0001126億4352万-3.01%39.325.76
11/012,3972,4972,3972,492+3.57%146,4001177億4650万+1.34%41.16.02
10/312,3802,4072,3192,406-2.35%238,4001136億8301万-1.96%39.685.81
10/282,4002,4962,4002,464+2.03%239,2001164億2350万+0.45%40.645.95
10/272,4302,4332,4002,415-0.54%70,0001141億826万-1.43%39.835.83
10/262,4502,4572,4142,428+0.12%143,6001147億2251万-0.86%40.055.87
10/252,4112,4402,3992,425+1.21%109,5001145億8076万-0.86%405.86
10/242,4522,4522,3892,396-1.72%142,9001132億1052万-1.92%39.525.79
10/212,3892,4582,3752,438+2.78%118,2001151億9501万-0.04%40.215.89
10/202,3662,4002,3392,372-0.42%146,6001120億7652万-2.67%39.125.73
10/192,4092,4092,3712,382-1.12%114,9001125億4902万-2.22%39.295.75
10/182,4442,4502,4012,409+0.63%144,8001138億2476万-0.95%39.735.82
10/172,4682,4682,3652,394-5.49%211,2001131億1602万-1.28%39.495.78
10/142,4982,5552,4902,533+3.05%95,6001196億8374万+4.8%41.786.12
10/132,4632,4892,4382,458-0.49%123,2001161億4000万+2.29%40.545.94
10/122,4762,4852,4532,470-1%79,2001167億700万+3.22%40.745.97
10/112,4902,5332,4782,495-1.27%91,0001178億8825万+4.66%41.156.03
10/072,5192,5412,5152,527-0.63%92,2001194億24万+6.44%41.686.1
10/062,5282,5502,4992,543+0.75%119,1001201億5624万+7.53%41.946.14
10/052,5502,5602,5112,524-0.79%104,9001192億5849万+7.18%41.636.1
10/042,5312,5632,5072,544+1.35%123,9001202億349万+8.49%41.966.15
10/032,4752,5192,4562,510+0.6%121,1001185億9699万+7.4%41.46.06
09/302,5122,5282,4812,495-0.99%150,4001178億8825万+7.04%41.156.03
09/292,4722,5212,4622,520+3.92%145,8001190億6949万+8.39%41.566.09
09/282,3832,4272,3572,425+1.04%127,1001145億8076万+4.53%405.86
09/272,3892,4162,3732,400+0.88%107,4001133億9952万+3.45%39.595.8
09/262,3732,3992,3712,379-0.46%103,3001124億727万+2.5%39.245.75
09/222,3702,4152,3312,390+0.72%111,1001129億2702万+2.84%39.425.77
09/212,3822,3962,3622,373-1.25%98,4001121億479万+2.15%39.135.73
09/202,3422,4092,3422,403+2.08%113,5001135億2204万+3.58%39.635.8
09/162,3312,3582,3252,354+0.99%86,8001112億719万+1.64%38.825.69
09/152,3542,3542,3172,331+0.95%52,8001101億2063万+0.73%38.445.63
09/142,3202,3722,3002,309-3.59%162,3001090億8131万-0.09%38.085.58
09/132,3232,4012,3232,395+2.88%108,7001131億4411万+3.68%39.55.78
09/122,3322,3462,3002,328+1.17%48,8001099億7891万+1%38.395.62
09/092,2542,3052,2472,301+3.05%98,5001087億338万-0.22%37.955.56
09/082,2082,2332,2072,233+2.57%76,1001054億9093万-3.12%36.825.39
09/072,1782,1932,1682,177-0.55%70,0001028億4539万-5.64%35.95.26
09/062,2272,2502,1762,189-1.44%82,2001034億1230万-5.24%36.15.29
09/052,2302,2412,1972,221-0.45%64,3001049億2403万-4.1%36.635.36
09/022,2372,2492,2172,231-0.67%62,8001053億9645万-3.84%36.795.39
09/012,2742,2742,2462,246-2.26%73,2001061億508万-3.31%37.045.42
08/312,3052,3392,2952,298+0.44%114,8001085億6165万-1.12%37.95.55
08/302,3082,3132,2662,288+0.57%113,2001080億8923万-1.46%37.735.53
08/292,2642,3082,2532,275-2.86%136,4001074億7509万-2.02%37.525.49
08/262,3782,3782,3392,342-1.39%48,5001106億4029万+0.82%38.625.66
08/252,3792,4072,3712,375+1.32%51,9001121億9927万+2.33%39.175.74
08/242,3852,3852,3292,344-2.09%79,7001107億3477万+1.21%38.665.66
08/232,3952,4092,3792,394-1.2%73,6001130億9686万+3.64%39.485.78
08/222,3972,4502,3612,423-0.53%71,4001144億2035万+5.12%39.945.85
08/192,4452,4492,4172,436-0.33%95,4001150億3425万+6.1%40.165.88
08/182,3622,4452,3462,444+3.6%157,9001154億1203万+6.91%40.295.9
08/172,3322,3652,3142,359+1.9%95,3001113億9811万+3.65%38.895.7
08/162,3292,3442,2932,315+0.56%91,0001093億2031万+1.89%38.165.59
08/152,3012,3242,2922,302+0.48%67,2001087億642万+1.54%37.955.56
08/122,2522,3202,2522,291+1.51%59,6001081億8697万+1.24%37.775.53
08/102,3092,3092,2532,257-1.14%32,9001065億8140万-0.04%37.215.45
08/092,3142,3342,2742,283+0.31%73,7001078億919万+1.29%37.635.51
08/082,3222,3222,2462,276-2.69%104,1001074億7863万+1.2%37.525.5
08/052,3082,3422,3022,339+2.05%107,9001104億5366万+4.23%38.565.65
08/042,3032,3032,2302,292+0.53%130,1001082億3419万+2.5%37.785.53
08/032,2902,3022,2612,280+0.97%67,3001076億6752万+2.24%37.585.5
08/022,3042,3042,2482,258-2.71%68,9001066億2863万+1.44%37.225.45
08/012,3012,3372,2612,321-0.21%169,6001096億365万+4.36%38.265.6
07/292,3442,3492,3132,326+0.22%69,8001097億6766万+4.82%38.325.61
07/282,2952,3232,2792,321+2.79%88,7001095億3170万+5.02%38.245.6
07/272,2882,2972,2532,258+0.04%113,3001065億5863万+2.64%37.25.45
07/262,2762,2762,2482,257-0.83%54,4001065億1144万+3.01%37.185.45
07/252,3052,3102,2682,276-1.39%90,5001074億808万+4.5%37.495.49
07/222,2822,3092,2602,308+1.01%88,0001089億1821万+6.61%38.025.57
07/212,2692,2922,2642,285+1.38%93,0001078億3280万+6.13%37.645.51
07/202,2402,2702,2212,254+2.55%81,9001063億6986万+5.38%37.135.44
07/192,2522,2522,1922,198-3.13%134,4001037億2713万+3.39%36.215.3
07/152,2002,2792,2002,269+3.14%213,6001070億7774万+7.28%37.385.47
07/142,1692,2032,1342,200+1.29%96,3001038億2152万+4.61%36.245.31
07/132,2002,2002,1492,172-1.94%82,0001025億15万+3.58%35.785.24
07/122,2442,2522,2052,215-1.42%113,8001045億2939万+5.88%36.495.34
07/112,2322,2532,2182,247+2.14%112,3001060億3952万+7.77%37.025.42
07/082,2192,2352,1782,2000%161,6001038億2152万+5.87%36.245.31
07/072,1562,2242,1562,200+2.37%156,0001038億2152万+6.08%36.245.31
07/062,1472,1812,1352,149-0.65%89,0001014億1474万+3.87%35.45.19