株価チャート

2022/06/10~2022/11/04

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
11/04665668655655-1.5%33,800117億9000万-0.3%8.531.11
11/02674674663665-0.6%20,100119億7000万+1.37%8.661.12
11/01675676669669-0.59%27,900120億4200万+2.29%8.721.13
10/31690690670673+0.15%29,300121億1400万+3.22%8.771.14
10/28681682672672-2.75%61,900120億9600万+3.38%8.751.13
10/27687692680691+1.62%28,500124億3800万+6.64%91.17
10/26678689678680+0.29%30,400122億4000万+5.26%8.861.15
10/25669680665678+1.65%29,700122億400万+5.28%8.831.14
10/24670670660667+3.73%57,700120億600万+3.89%8.691.13
10/21651654641643-1.68%25,500115億7400万+0.47%8.381.08
10/20662663651654-1.21%23,200117億7200万+2.19%8.521.1
10/19660662656662+0.46%15,300119億1600万+3.6%8.621.12
10/18657660653659+0.92%26,800118億6200万+3.45%8.581.11
10/17645653643653+0.62%14,900117億5400万+2.83%8.511.1
10/14647655643649+1.41%38,000116億8200万+2.37%8.451.1
10/13654657640640-2.74%50,300115億2000万+1.11%8.341.08
10/12671677658658-2.95%49,300118億4400万+4.11%8.571.11
10/11677683662678+0.3%115,600122億400万+7.45%8.831.14
10/07670679657676+5.62%447,800121億6800万+7.47%8.811.14
10/06648652640640-1.23%53,200115億2000万+2.24%8.341.08
10/05640648635648+2.21%44,300116億6400万+3.51%8.441.09
10/04632640629634+0.96%41,500114億1200万+1.44%8.261.07
10/03624628622628+0.96%27,300113億400万+0.64%8.181.06
09/30621625619622-0.96%14,100111億9600万-0.32%8.11.05
09/29631631624628-0.48%19,900113億400万+0.64%8.181.06
09/28619631615631+1.61%19,900113億5800万+1.12%8.221.06
09/27616626616621+0.65%10,800111億7800万-0.32%8.091.05
09/26625628617617-1.91%30,100111億600万-0.96%8.041.04
09/22634634625629+0.64%26,500113億2200万+0.96%8.191.06
09/21634634622625-0.48%16,200112億5000万+0.48%8.141.05
09/20627634627628+0.32%32,900113億400万+0.96%8.181.06
09/16629629625626-0.63%6,500112億6800万+0.64%8.151.06
09/15626630624630+0.96%9,300113億4000万+1.29%8.211.06
09/14622631621624-0.64%15,500112億3200万+0.48%8.131.05
09/13627632627628-0.32%16,400113億400万+1.13%8.181.06
09/12621630620630+1.61%16,000113億4000万+1.61%8.211.06
09/09617622617620+0.49%11,300111億6000万0%8.081.05
09/08621624616617-0.8%25,800111億600万-0.48%8.041.04
09/07627627613622-0.16%25,800111億9600万+0.48%8.11.05
09/06626628622623-0.32%12,700112億1400万+0.65%8.121.05
09/05626628622625-0.16%14,900112億5000万+0.97%8.141.05
09/02620626618626+1.13%19,500112億6800万+1.13%8.151.06
09/01618624616619+0.16%19,400111億4200万0%8.061.04
08/31621625618618-1.12%9,500111億2400万-0.16%8.051.04
08/30617625617625+1.13%14,800112億5000万+0.97%8.141.05
08/29620621615618-1.44%20,600111億2400万0%8.051.04
08/26625628624627+0.32%10,300112億8600万+1.29%8.171.06
08/25622625619625+0.64%13,800112億5000万+0.97%8.141.05
08/24618621618621+0.16%6,500111億7800万+0.49%8.091.05
08/236166216166200%6,900111億6000万+0.32%8.081.05
08/22618622617620+0.32%15,100111億6000万+0.32%8.081.05
08/19613618613618+1.15%14,400111億2400万0%8.051.04
08/18612613611611-0.16%20,200109億9800万-1.13%7.961.03
08/17615617612612-0.49%35,500110億1600万-0.97%7.971.03
08/16620620614615-0.81%27,300110億7000万-0.65%8.011.04
08/15625625618620-0.96%11,600111億6000万+0.16%8.081.05
08/12619626617626+1.79%27,500112億6800万+0.97%8.151.06
08/10613617612615+0.33%7,100110億7000万-0.81%8.011.04
08/09614616613613-0.16%7,600110億3400万-1.29%7.991.03
08/08616617614614-0.65%11,700110億5200万-1.29%81.04
08/05616619612618-0.32%16,500111億2400万-0.8%8.051.04
08/04615620613620+0.98%11,300111億6000万-0.64%8.081.05
08/03616617612614-0.32%16,400110億5200万-1.76%81.04
08/02621621615616-0.81%9,400110億8800万-1.75%8.021.04
08/01622622617621+0.32%14,000111億7800万-1.11%8.091.05
07/29625625619619-1.59%12,800111億4200万-1.75%8.061.04
07/28613629612629+2.78%42,500113億2200万-0.32%8.191.06
07/27615615612612-0.49%24,400110億1600万-3.16%7.971.03
07/26617619615615-0.97%25,900110億7000万-3%8.011.04
07/256276276176210%21,900111億7800万-2.2%8.091.05
07/22628628621621-0.96%22,800111億7800万-2.36%8.091.05
07/21622627620627+1.29%18,000112億8600万-1.72%8.171.06
07/20620623618619+0.65%20,900111億4200万-3.13%8.061.04
07/19617618612615+0.65%19,500110億7000万-4.06%8.011.04
07/15621621610611-1.13%40,600109億9800万-4.98%7.961.03
07/14622623613618-0.96%49,500111億2400万-4.33%8.051.04
07/13621633621624-0.16%34,700112億3200万-3.85%8.131.05
07/12634634624625-0.79%27,300112億5000万-4.14%8.141.05
07/11627636627630+1.12%21,600113億4000万-3.67%8.211.06
07/08629638623623-1.42%28,300112億1400万-5.18%8.121.05
07/07630635629632+0.64%11,400113億7600万-4.1%8.231.07
07/06630632627628-0.95%22,700113億400万-4.99%8.181.06
07/05637640630634-0.47%20,500114億1200万-4.52%8.261.07
07/04643644631637-0.31%19,400114億6600万-4.35%8.31.07
07/01645645636639-0.62%15,900115億200万-4.48%8.321.08
06/30653655643643-1.53%13,400115億7400万-4.17%8.381.08
06/29651659649653-0.46%24,800117億5400万-2.97%8.511.1
06/28652658651656-0.3%11,000118億800万-2.67%8.551.11
06/27657658654658+0.61%7,400118億4400万-2.66%8.571.11
06/24660660653654-0.3%6,900117億7200万-3.54%8.521.1
06/23641656640656+2.02%15,900118億800万-3.53%8.551.11
06/22660661643643-2.58%14,400115億7400万-5.72%8.381.08
06/21649664649660+3.13%14,200118億8000万-3.51%8.61.11
06/20667667640640-3.61%24,000115億2000万-6.71%8.341.08
06/17656667653664+1.07%14,900119億5200万-3.63%8.651.12
06/16665667657657+0.15%12,200118億2600万-4.78%8.561.11
06/15664666653656-1.94%22,400118億800万-5.2%8.551.11
06/14670672663669-0.59%19,800120億4200万-3.6%8.721.13
06/13671676670673-1.17%14,600121億1400万-3.17%8.771.14
06/10695695681681-2.01%15,400122億5800万-2.16%8.871.15