株価チャート

2022/07/04~2022/12/08

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
12/081,6591,6591,6401,641-1.08%1,10044億2315万-0.61%5.061.03
12/071,6341,6591,6341,659+1.53%1,60044億7166万+0.42%5.111.05
12/061,6431,6601,6321,634-1.8%1,60044億428万-1.03%5.041.03
12/051,6611,6641,6511,664-0.6%1,00044億8514万+0.73%5.131.05
12/021,6571,6761,6521,674+0.78%1,30045億1209万+1.39%5.161.06
12/011,6571,6761,6571,661+0.24%1,20044億7705万+0.67%5.121.05
11/301,6781,6791,6561,657-1.25%2,60044億6627万+0.49%5.111.04
11/291,6451,6781,6451,678+0.66%50045億2288万+1.76%5.171.06
11/281,6411,6801,6411,667+1.58%2,80044億9323万+1.09%5.141.05
11/251,6411,6431,6411,6410%1,60044億2315万-0.42%5.061.03
11/241,6441,6441,6401,6410%50044億2315万-0.42%5.061.03
11/221,6421,6591,6411,641-0.24%50044億2315万-0.42%5.061.03
11/211,6421,6661,6421,645-1.32%1,60044億3393万-0.24%5.071.04
11/181,6651,6671,6321,667+0.06%1,00044億9323万+1.03%5.141.05
11/171,6501,6661,6501,666+1.15%1,10044億9053万+1.09%5.131.05
11/161,6321,6471,6281,647+0.43%1,20044億3932万-0.12%5.081.04
11/151,6401,6501,6201,640-0.61%2,00044億2045万-0.55%5.051.03
11/141,6321,6501,6201,650+0.92%4,00044億4741万-0.06%5.091.04
11/111,6401,6581,6351,635-0.3%1,40044億697万-1.03%5.041.03
11/101,6501,6501,6401,640-1.5%60044億2045万-0.85%5.051.03
11/081,6501,6721,6361,665+1.4%2,00044億8784万+0.54%5.131.05
11/071,6401,6501,6401,642+0.06%1,20044億2584万-0.91%5.061.04
11/041,6411,6821,6411,6410%2,30044億2315万-1.03%5.061.03
11/021,6401,6421,6401,641-0.12%80044億2315万-1.14%5.061.03
11/011,6421,6431,6421,643-1.79%40044億2854万-1.08%5.061.04
10/311,6681,6731,6681,673+2.39%1,30045億940万+0.66%5.161.05
10/281,6331,6741,6331,634-0.97%5,50044億428万-1.68%5.041.03
10/271,6501,6501,6501,650+0.3%20044億4741万-0.96%5.091.04
10/261,6451,6451,6451,6450%50044億3393万-1.32%5.071.04
10/251,6551,6551,6451,645+0.49%50044億3393万-1.38%5.071.04
10/241,6611,6701,6371,637-1.44%1,70044億1236万-1.92%5.041.03
10/211,6611,6611,6611,6610%30044億4400万-0.72%5.081.04
10/201,6611,6611,6611,661+1.47%10044億4400万-0.84%5.081.04
10/191,6461,6461,6371,637-0.79%60043億7979万-2.39%5.011.02
10/181,6451,6501,6451,650+0.73%70044億1457万-1.79%5.051.03
10/171,6601,6611,6381,638-1.56%1,60043億8246万-2.56%5.011.03
10/141,6371,6641,6371,664-0.3%20044億5203万-1.13%5.091.04
10/131,6351,6731,6351,669+2.08%1,10044億6540万-0.95%5.111.04
10/121,6501,6501,6311,635-2.56%1,30043億7444万-3.02%51.02
10/111,6601,6851,6021,678+1.08%2,50044億8948万-0.59%5.131.05
10/071,6771,6771,6601,660-1.19%20044億4133万-1.66%5.081.04
10/061,6541,6851,6541,680-0.3%1,10044億9484万-0.59%5.141.05
10/051,6851,6851,6851,6850%20045億821万-0.24%5.151.05
10/041,6901,6901,6501,685-0.3%40045億821万-0.24%5.151.05
10/031,6901,6901,6901,6900%1,10045億2159万+0.12%5.171.06
09/301,6991,6991,6571,690+1.2%3,50045億2159万0%11.081.21
09/291,6701,6701,6701,6700%10044億6808万-1.3%10.951.2
09/281,6701,6701,6701,670+0.3%70044億6808万-1.24%10.951.2
09/271,7281,7401,6611,665-1.36%4,20044億5470万-1.6%10.921.19
09/261,6881,6881,6881,688+1.63%50045億1624万-0.35%11.071.21
09/221,7001,7001,6591,661-3.99%80044億4400万-1.95%10.891.19
09/211,6701,7421,6561,730+3.28%1,60046億2861万+2.06%11.341.24
09/201,6751,7001,6751,675+0.18%50044億8146万-1.06%10.981.2
09/161,6841,6841,6721,672-0.77%1,50044億7343万-1.36%10.961.2
09/151,7071,7071,6851,685-2.03%2,10045億821万-0.82%11.051.21
09/141,7161,7201,6961,720+0.12%70046億186万+1.3%11.281.23
09/131,7101,7181,7101,718+1.06%70045億9650万+1.36%11.261.23
09/121,7161,7341,7001,700-0.93%1,30045億4835万+0.47%11.151.22
09/091,6901,7301,6901,716+1.78%1,30045億9115万+1.54%11.251.23
09/081,6861,6861,6851,686+0.66%50045億1089万-0.06%11.051.21
09/071,7001,7001,6751,675-2.62%1,00044億8146万-0.65%10.981.2
09/061,7031,7201,7031,720+1%50046億186万+2.14%11.281.23
09/051,6801,7031,6801,703+1.49%30045億5637万+1.31%11.171.22
09/021,6771,6791,6771,678+0.06%50044億8948万-0.06%111.2
09/011,7011,7011,6771,677-1.41%20044億8681万0%111.2
08/311,7001,7011,6761,701+1.49%1,30045億5102万+1.49%11.151.22
08/301,6761,6761,6761,676+0.06%20044億8413万+0.18%10.991.2
08/291,6701,6751,6701,675+0.3%20044億8146万+0.24%10.981.2
08/261,7201,7201,6701,670-3.3%1,30044億6808万+0.12%10.951.2
08/231,7301,7301,7271,727-0.17%30046億2058万+3.66%11.321.24
08/221,6701,7301,6701,730+4.09%90046億2861万+4.09%11.341.24
08/191,6701,6701,6621,662-2%30044億4668万+0.3%10.91.19
08/171,6961,6961,6961,696-0.88%20045億3764万+2.54%11.121.21
08/161,7111,7111,7111,711+1.24%10045億7778万+3.63%11.221.22
08/151,6801,6901,6501,690+0.54%2,50045億2159万+2.61%11.081.21
08/121,6811,6811,6811,681-0.53%20044億9751万+2.25%11.021.2
08/101,6901,7161,6761,690-2.2%2,40045億2159万+2.92%11.081.21
08/091,7851,7881,7001,728-1.82%7,00046億2326万+5.49%11.331.24
08/081,6971,7861,6751,760+5.77%8,00047億888万+7.71%11.541.26
08/051,6541,6641,6501,664+1.53%1,00044億5203万+2.21%10.911.19
08/041,6501,6501,6381,639+0.06%40043億8514万+0.86%10.751.17
08/011,6301,6601,6101,638-1.33%2,50043億8246万+0.8%10.741.17
07/291,6661,6661,6601,660+0.61%1,20044億4133万+2.22%10.881.19
07/281,6361,6501,6361,650+0.36%60044億1457万+1.73%10.821.18
07/271,6441,6591,6441,644+0.55%1,30043億9852万+1.42%10.781.18
07/261,6131,6351,6131,635-0.73%20043億7444万+0.93%10.721.17
07/251,6451,6471,6451,647+0.18%1,00044億654万+1.73%10.81.18
07/221,6441,6441,6441,644+0.12%30043億9852万+1.67%10.781.18
07/211,6401,6421,6401,642-0.24%20043億9317万+1.67%10.771.18
07/201,6411,6461,6311,646+0.98%2,30044億387万+1.98%10.791.18
07/191,6201,6301,6201,630+0.62%60043億6106万+1.05%10.691.17
07/151,6041,6201,6041,620+0.75%30043億3431万+0.5%10.621.16
07/141,6001,6081,6001,608-0.62%1,10043億220万-0.25%10.541.15
07/131,6181,6181,6181,618+0.75%10043億2895万+0.25%10.611.16
07/121,6061,6061,6061,606-0.12%30042億9685万-0.5%10.531.15
07/111,6061,6151,6061,608+0.12%60043億220万-0.43%10.541.15
07/081,6091,6091,6061,606-0.12%80042億9685万-0.68%10.531.15
07/071,6081,6081,6081,608+0.06%10043億220万-0.56%10.541.15
07/061,6071,6071,6071,607-0.8%20042億9952万-0.68%10.541.15
07/041,6201,6201,6201,6200%10043億3431万+0.12%10.621.16