株価チャート

2022/07/01~2022/11/28

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
20244/1, 株式分割 1→3
2022
11/28869874853860-1.49%21,187,8007330億7659万+5.61%1.050.49
11/25871880866873-1.06%20,068,8007441億6228万+7.74%1.060.5
11/24858884857882+4.17%34,955,1007521億2123万+9.43%1.080.51
11/22840858839847+0.71%21,221,1007219億9090万+5.57%1.030.49
11/21830842822841+1.04%17,763,3007168億7443万+5.08%1.030.48
11/18850857830832-2.99%24,266,7007094億8397万+4.65%1.010.48
11/17857866851858-1%23,486,7007313億7110万+8.57%1.050.49
11/16860868842866+0.31%28,329,9007387億6156万+10.36%1.060.5
11/15847868836864+1.97%27,110,1007364億8757万+10.87%1.050.5
11/14855869828847-1.89%38,298,9007222億7515万+9.72%1.030.49
11/11888902853863+0.15%45,455,7007362億332万+12.56%1.050.5
11/10854876849862-0.84%48,727,5007350億6633万+13.27%1.050.49
11/09830873815869+6.89%73,158,9007413億1979万+15.14%1.060.5
11/08793837790813+4.63%73,818,6006935億6606万+8.73%0.990.47
11/07760790758777+6.63%62,503,5006628億6724万+4.62%0.950.45
11/04734745685729-1.22%106,908,9006216億5122万-1.35%0.890.42
11/02733744724738+1.33%25,946,4006293億2593万-0.27%0.90.42
11/01756766719728-3.36%42,490,5006210億8272万-1.71%0.890.42
10/31737764724754+4.58%32,978,4006426億8560万+1.3%0.920.43
10/28759761721721-5.05%37,979,7006145億4501万-3.4%0.880.41
10/27782799758759-4.49%27,122,7006472億3358万+1.07%0.930.44
10/26812812789795-3.01%27,817,2006776億4815万+5.53%0.970.46
10/25791828784819+3.58%29,884,5006986億8254万+8.38%10.47
10/24779804779791+3.76%31,539,9006745億2142万+4.35%0.960.45
10/21770775759762+0.22%15,726,3006500億7606万-0.09%0.930.44
10/20773779758761-2.23%25,092,9006486億5482万-1.21%0.930.44
10/19776789761778-0.89%31,932,9006634億3573万+0.39%0.950.45
10/18771787761785+0.64%38,176,5006694億495万+0.64%0.960.45
10/17735783733780+6.61%40,702,5006651億4123万-0.51%0.950.45
10/14724735708732+3.25%28,566,3006239億2521万-7.15%0.890.42
10/13708723705709-0.56%17,308,5006043億1207万-10.97%0.860.41
10/12711714696713-0.37%22,660,5006077億2305万-11.47%0.870.41
10/11703732703715+1.04%25,804,2006099億9704万-12.12%0.870.41
10/07710723703708-1.35%25,253,1006037億4357万-14.08%0.860.41
10/06711731693718+1.65%38,859,3006119億8678万-14.05%0.880.41
10/05725746700706+0.43%42,230,1006020億3808万-16.55%0.860.41
10/04733733690703-0.99%38,578,8005994億7985万-18.07%0.860.4
10/03677723674710+4.82%42,688,8006054億4906万-18.48%0.870.41
10/01株式分割 1→3
09/30676703673677-2.17%41,165,4005775億9272万-23.29%0.830.39
09/29705742683692-6.72%48,087,0001兆7711億-22.82%2.541.2
09/28778779732742-4.57%54,668,7006329億2641万-18.53%0.910.43
09/27800803776778-1.55%28,473,3006632億4624万-15.73%0.950.45
09/26793810786790-2.87%39,545,1006736億6868万-15.42%0.960.45
09/22822831807813-2.92%29,351,7006935億6606万-13.84%0.990.47
09/21821844814838+2.17%34,951,5007144億1095万-12.09%1.020.48
09/20833840813820-3.28%49,066,2006992億5103万-14.58%10.47
09/16867873848848-5.1%38,049,3007229億3840万-12.6%1.030.49
09/15910911893893-1.95%19,954,8007617億8568万-8.84%1.090.51
09/14897921897911-1.8%27,251,1007769億4559万-7.69%1.110.52
09/13902941898928+3.6%39,545,1007911億5801万-6.76%1.130.53
09/12901910882896-0.86%24,745,5007636億8067万-10.53%1.090.51
09/09887910876903+2.26%32,901,3007703億1313万-10.74%1.10.52
09/08889898873883+0.76%37,895,4007532億5823万-13.4%1.080.51
09/07920921876877-6.18%60,625,8007475億7326万-14.72%1.070.5
09/06936943923934-0.24%25,761,6007968億4298万-9.89%1.140.54
09/05932943909937-0.24%39,688,2007987億3797万-10.37%1.140.54
09/02950970938939-1.74%30,997,8008006億3296万-10.58%1.140.54
09/01978979956956-3.15%31,470,3008148億4538万-9.51%1.170.55
08/31992997976987-1.44%33,557,4008413億7523万-6.92%1.20.57
08/309941,0049901,001+0.78%25,605,0008536億9266万-5.82%1.220.57
08/299941,007993993-3.04%32,592,6008470億6019万-6.9%1.210.57
08/261,0211,0281,0181,024+0.22%17,588,7008735億9004万-4.35%1.250.59
08/251,0261,0271,0141,0220%19,938,6008716億9505万-4.38%1.250.59
08/241,0311,0331,0161,022-1.71%25,141,5008716億9505万-4.2%1.250.59
08/231,0441,0691,0361,040-0.11%26,990,1008868億5497万-2.35%1.270.6
08/221,0171,0481,0121,0410%22,988,7008878億246万-1.69%1.270.6
08/191,0431,0601,0391,041+0.11%23,197,5008878億246万-1.13%1.270.6
08/181,0281,0481,0211,040-0.43%28,369,8008868億5497万-0.57%1.270.6
08/171,0331,0481,0221,044+2.51%40,565,7008906億4495万+0.62%1.270.6
08/161,0281,0301,0041,019-3.98%50,303,7008688億5257万-1.27%1.240.58
08/151,0681,0691,0271,061-3.44%49,680,9009048億5737万+3.42%1.290.61
08/121,0931,1061,0811,099+1.64%28,749,6009370億7218万+7.95%1.340.63
08/101,0981,1081,0691,081-1.22%27,223,2009219億1227万+7.25%1.320.62
08/091,0861,1111,0811,094-0.4%30,925,8009332億8221万+9.55%1.330.63
08/081,1381,1411,0901,099-4.35%52,539,3009370億7218万+10.89%1.340.63
08/051,1171,1581,1081,149+2.17%55,297,8009797億944万+16.99%1.40.66
08/041,0791,1271,0621,124+5.53%78,247,8009588億6456万+15.56%1.370.64
08/031,1181,1311,0521,066-4.2%117,759,6009086億4735万+10.31%1.30.61
08/021,1211,1311,1071,112-0.79%41,056,2009484億4212万+15.62%1.360.64
08/011,0981,1301,0921,121+3.28%45,528,3009560億2208万+17.27%1.370.64
07/291,0901,1091,0641,086+0.21%63,131,4009257億225万+14.75%1.320.62
07/281,0641,0841,0561,083+2.09%38,466,9009238億726万+15.49%1.320.62
07/271,0581,0721,0391,061+0.32%42,233,4009048億5737万+13.98%1.290.61
07/261,0931,0931,0531,058-3.25%46,809,9009020億1488万+14.23%1.290.61
07/251,0931,1111,0721,0930%53,372,7009323億3471万+18.71%1.330.63
07/221,0641,1071,0441,093+11.31%118,440,0009323億3471万+19.49%1.330.63
07/21970999967982+1.26%41,685,3008375億8525万+7.94%1.20.56
07/20980982946970+1.28%54,712,8008271億6281万+6.36%1.180.56
07/19913960912958+7.35%48,555,9008167億4037万+4.79%1.170.55
07/15891904868892-0.5%36,354,6007608億3818万-2.6%1.090.51
07/14862898857897+3.86%34,943,4007646億2816万-2.64%1.090.51
07/13854869851863+0.91%22,375,8007362億332万-6.77%1.050.5
07/12879890852856-2.04%27,399,6007295億7086万-8.79%1.040.49
07/11898900869873-0.88%28,749,6007447億3077万-8.17%1.060.5
07/08873910863881+4.07%64,290,6007513億6324万-8.6%1.070.51
07/07849854830847-1.3%39,424,5007219億9090万-13.34%1.030.49
07/06842860833858+0.39%43,404,3007314億6585万-13.53%1.050.49
07/05904911846854-3.75%47,118,6007286億2337万-15.07%1.040.49
07/04877891844888+0.38%41,962,5007570億4820万-12.71%1.080.51
07/01917921879884-3.52%42,469,2007542億572万-13.96%1.080.51