株価チャート

2022/06/07~2022/10/31

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
10/312,0252,0382,0132,019+0.8%267,7001644億1103万-0.69%7.180.76
10/282,0062,0201,9912,003-1.48%1,066,5001631億812万-1.67%7.130.76
10/272,0532,0542,0302,033-1.02%181,2001655億5108万-0.49%7.230.77
10/262,0592,0642,0492,054+0.39%234,8001672億6115万+0.34%7.310.78
10/252,0282,0472,0232,046+1.24%205,0001666億969万-0.24%7.280.77
10/242,0232,0282,0062,021+0.3%188,5001645億7390万-1.7%7.190.76
10/212,0352,0492,0152,015-1.56%194,4001640億8530万-2.23%7.170.76
10/202,0582,0582,0412,047-1.35%146,3001666億9113万-1.02%7.280.77
10/192,0632,0752,0552,075+0.58%131,7001689億7122万+0.05%7.380.78
10/182,0502,0672,0452,063+1.43%215,6001679億9404万-0.72%7.340.78
10/172,0372,0532,0302,034-0.54%220,2001656億3251万-2.31%7.240.77
10/142,0582,0592,0312,045+1.29%204,3001665億2826万-1.97%7.280.77
10/132,0412,0422,0082,019-1.42%240,2001644億1103万-3.35%7.180.76
10/122,0302,0542,0262,048+1.59%292,0001667億7256万-2.2%7.290.77
10/112,0002,0201,9912,016+0.2%392,8001641億6674万-3.91%7.170.76
10/072,0142,0222,0072,012-1.42%271,6001638億4101万-4.37%7.160.76
10/062,0452,0542,0362,041+0.64%224,5001662億253万-3.32%7.260.77
10/052,0552,0612,0252,028-0.44%194,9001651億4392万-4.25%7.220.77
10/042,0272,0452,0222,037+1.75%260,8001658億7681万-4.1%7.250.77
10/031,9682,0041,9602,002+1.62%266,2001630億2669万-6.05%7.120.76
09/301,9801,9901,9681,970-0.76%204,4001604億2087万-7.99%7.010.74
09/291,9752,0081,9751,985-1.64%335,9001616億4235万-7.72%7.10.75
09/282,0692,0761,9822,018-3.54%710,2001643億2960万-6.57%7.220.77
09/272,1142,1192,0902,092+0.1%200,5001703億5556万-3.46%7.480.79
09/262,1352,1492,0842,090-2.34%390,5001701億9270万-3.73%7.470.79
09/222,1382,1472,1292,140-0.28%218,7001742億6429万-1.56%7.650.81
09/212,1422,1512,1342,146+0.23%197,9001747億5288万-1.42%7.670.82
09/202,1522,1592,1362,141-0.14%213,5001743億4573万-1.74%7.660.81
09/162,1502,1672,1332,144-0.74%245,2001745億9002万-1.74%7.670.81
09/152,1842,1842,1582,160-0.32%184,0001758億9293万-1.19%7.720.82
09/142,1512,1722,1382,167-1.14%340,5001764億6295万-1.01%7.750.82
09/132,1922,2002,1852,1920%164,2001784億9875万0%7.840.83
09/122,1932,2032,1892,192+0.87%188,6001784億9875万0%7.840.83
09/092,1572,1842,1502,173+0.23%255,3001769億5155万-0.73%7.770.83
09/082,1522,1682,1472,168+1.83%302,6001765億4439万-0.73%7.750.82
09/072,1122,1292,1012,129+0.66%254,0001733億6854万-2.29%7.610.81
09/062,1322,1352,1102,115-0.8%253,5001722億2850万-2.85%7.560.8
09/052,1402,1432,1162,132-0.74%196,5001736億1284万-2.07%7.620.81
09/022,1622,1652,1352,148-0.92%269,7001749億1575万-1.24%7.680.82
09/012,1852,2002,1682,168-1.05%249,6001765億4439万-0.23%7.750.82
08/312,1842,1992,1822,191-0.86%216,6001784億1732万+0.92%7.830.83
08/302,1942,2112,1882,210+1.14%172,0001799億6453万+1.98%7.90.84
08/292,1822,1962,1742,185-1.89%277,9001779億2873万+1.11%7.810.83
08/262,2352,2352,2182,227-0.22%131,8001813億4887万+3.25%7.960.85
08/252,2332,2392,2062,232+0.54%178,9001817億5603万+3.81%7.980.85
08/242,2202,2292,2152,220+0.32%117,1001807億7885万+3.59%7.940.84
08/232,2052,2152,1832,213+0.09%205,0001802億882万+3.7%7.910.84
08/222,1652,2162,1632,211+1.75%234,9001800億4596万+4.05%7.910.84
08/192,1902,1932,1562,173-0.41%265,9001769億5155万+2.65%7.770.83
08/182,1952,2012,1752,182-1.13%233,6001776億8443万+3.36%7.80.83
08/172,2092,2252,1882,207+0.78%294,9001797億2023万+4.9%7.890.84
08/162,2222,2282,1842,190-1.35%288,6001783億3589万+4.39%7.830.83
08/152,2362,2432,2082,220-0.67%251,1001807億7885万+6.17%7.940.84
08/122,2642,2792,2302,235-0.62%331,5001820億33万+7.35%7.990.85
08/102,2422,2572,2202,249+0.99%298,0001831億4037万+8.49%8.040.85
08/092,1932,2552,1932,227+1.32%420,5001813億4887万+7.9%7.960.85
08/082,1212,2272,1022,198+4.12%803,1001789億8734万+6.96%7.860.83
08/052,0452,1612,0312,111+2.63%1,207,4001719億277万+3.13%7.550.8
08/042,0662,0682,0542,057+0.49%204,0001675億544万+0.73%7.350.78
08/032,0922,0922,0452,047-1.68%243,6001666億9113万+0.29%7.320.78
08/022,0952,1092,0772,082-0.86%174,5001695億4124万+2.06%7.440.79
08/012,0952,1052,0862,100+0.33%150,2001710億702万+3.09%7.510.8
07/292,1102,1102,0892,093-0.66%103,1001704億3699万+2.95%7.480.8
07/282,0992,1122,0792,107-0.14%156,4001715億7704万+3.9%7.530.8
07/272,0842,1162,0842,110+1.15%195,7001718億2134万+4.3%7.540.8
07/262,0872,0962,0782,086+0.68%194,9001698億6697万+3.37%7.460.79
07/252,0652,0762,0582,072+0.29%151,0001687億2692万+2.93%7.410.79
07/222,0522,0722,0522,066+0.34%180,9001682億3833万+2.79%7.390.78
07/212,0332,0652,0302,059+0.24%141,0001676億6831万+2.54%7.360.78
07/202,0182,0582,0082,054+3.22%295,4001672億6115万+2.39%7.340.78
07/192,0012,0051,9871,990-0.8%230,9001620億4951万-0.7%7.120.76
07/152,0022,0091,9922,0060%165,1001633億5242万-0.15%7.170.76
07/142,0122,0172,0022,006-0.35%98,6001633億5242万-0.3%7.170.76
07/132,0052,0341,9972,013-0.2%112,4001639億2244万-0.2%7.20.76
07/122,0442,0442,0102,017-1.32%140,4001642億4817万-0.25%7.210.77
07/112,0302,0502,0202,044+1.49%181,1001664億4683万+0.89%7.310.78
07/082,0102,0422,0052,014+0.2%234,6001640億387万-0.74%7.20.77
07/072,0252,0271,9952,010+0.35%118,3001636億7814万-1.13%7.190.76
07/062,0082,0161,9882,003-0.99%231,5001631億812万-1.72%7.160.76
07/052,0122,0392,0002,023+1.05%257,6001647億3676万-1.03%7.230.77
07/042,0102,0161,9892,002+0.4%103,2001630億2669万-2.29%7.160.76
07/012,0142,0171,9811,994-0.55%209,5001623億7523万-3.06%7.130.76
06/302,0292,0402,0002,005-0.3%195,9001632億7098万-2.81%7.170.76
06/292,0142,0312,0032,011-0.84%364,6001637億5958万-2.8%7.230.77
06/282,0172,0332,0082,028+0.25%187,4001651億4392万-2.22%7.290.77
06/271,9922,0241,9812,023+2.28%216,0001647億3676万-2.65%7.280.77
06/241,9831,9871,9671,978+0.15%230,8001610億7232万-5%7.110.76
06/231,9801,9991,9651,975-0.5%185,1001608億2803万-5.41%7.10.75
06/222,0002,0041,9821,9850%183,4001616億4235万-5.16%7.140.76
06/211,9992,0091,9771,985+0.76%222,0001616億4235万-5.34%7.140.76
06/201,9962,0051,9631,970-1.3%218,0001604億2087万-6.15%7.090.75
06/171,9732,0081,9711,996-0.6%365,9001625億3810万-5.09%7.180.76
06/162,0352,0492,0052,008-0.2%206,6001635億1528万-4.61%7.220.77
06/152,0102,0232,0052,012+0.4%264,1001638億4101万-4.42%7.240.77
06/141,9772,0081,9402,004-4.66%686,0001631億8955万-4.75%7.210.77
06/132,0752,1152,0752,102-0.1%133,4001711億6988万-0.14%7.560.8
06/102,0932,1122,0882,104-0.43%250,8001713億3274万+0.05%7.570.8
06/092,1122,1242,0902,113-1.17%384,9001720億6563万+0.57%7.60.81
06/082,1582,1842,1322,138+0.28%271,8001741億143万+1.86%7.690.82
06/072,1112,1382,1082,132+1.04%166,9001736億1284万+1.48%7.670.81