株価チャート

2022/07/15~2022/12/12

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
12/127047077007040%21,100126億7200万+2.03%9.171.21
12/09704709702704-0.56%14,900126億7200万+2.33%9.171.21
12/08701710700708+1%25,700127億4400万+3.06%9.221.22
12/076967046927010%24,400126億1800万+2.34%9.131.2
12/06693703691701+0.29%18,500126億1800万+2.49%9.131.2
12/05701702693699-0.29%18,200125億8200万+2.34%9.111.2
12/02700709691701-0.57%35,600126億1800万+2.64%9.131.2
12/01717717699705-1.12%50,400126億9000万+3.37%9.181.21
11/30706714705713+0.85%36,100128億3400万+4.7%9.291.2
11/29699716685707-1.53%86,300127億2600万+4.12%9.211.19
11/28720730711718+0.28%185,200129億2400万+6.21%9.351.21
11/25740743698716+5.14%529,800128億8800万+6.23%9.331.21
11/24679683676681+0.44%22,900122億5800万+1.34%8.871.15
11/22674684674678+0.3%41,600122億400万+1.04%8.831.14
11/21675679672676+0.75%18,200121億6800万+0.9%8.811.14
11/18672674670671-0.45%10,100120億7800万+0.3%8.741.13
11/17672676671674+0.3%27,700121億3200万+0.9%8.781.14
11/16680680671672-1.61%15,600120億9600万+0.75%8.751.13
11/15680684678683+0.59%25,600122億9400万+2.4%8.91.15
11/14684684674679+0.15%36,600122億2200万+1.8%8.851.15
11/11689689673678+0.3%27,800122億400万+1.95%8.831.14
11/10675683675676-0.88%37,300121億6800万+1.81%8.811.14
11/09677687673682+0.89%37,300122億7600万+3.02%8.881.15
11/08673678666676+2.74%23,400121億6800万+2.42%8.811.14
11/07651663651658+0.46%25,300118億4400万0%8.571.11
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