株価チャート

2022/06/23～2022/11/17

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
11/172,4942,5452,4942,545+2%40,7001048億387万+1.96%16.991.49
11/162,4992,5052,4922,495-0.08%25,0001027億4486万0%16.661.46
11/152,4862,5102,4782,497+0.36%33,3001028億2722万+0.04%16.671.46
11/142,5262,5262,4872,488-1.5%31,6001024億5660万-0.36%16.611.46
11/112,5312,5362,5072,526+1.04%39,0001040億2145万+1%16.861.48
11/102,5052,5152,4992,500-0.36%30,3001029億5076万-0.12%16.691.46
11/092,5052,5152,4982,509+0.16%30,9001033億2138万+0.12%16.751.47
11/082,5152,5382,5012,505-0.2%45,3001031億5666万-0.04%16.721.47
11/072,5252,5282,5082,510+0.24%33,9001033億6256万+0.12%16.761.47
11/042,5062,5202,4832,504-0.75%48,1001031億1548万-0.16%16.721.46
11/022,4992,5322,4992,523+1%76,0001038億9791万+0.56%16.841.48
11/012,5302,5302,4932,498-1.26%26,8001028億6840万-0.44%16.681.46
10/312,4972,5342,4962,530+1.52%40,4001041億8617万+0.76%16.891.48
10/282,4932,5152,4762,492-0.68%195,8001026億2132万-0.84%16.641.46
10/272,5042,5102,4922,509+0.36%40,6001033億2138万-0.28%16.751.47
10/262,4632,5082,4632,500+1.71%44,1001029億5076万-0.83%16.691.46
10/252,4702,4772,4532,458+0.04%39,7001012億2119万-2.65%16.411.44
10/242,4812,4902,4562,457-0.69%58,8001011億8001万-2.89%16.41.44
10/212,4842,4912,4712,474-0.84%42,3001018億8007万-2.48%16.521.45
10/202,4842,5002,4842,495-0.44%28,3001027億4486万-1.93%16.661.46
10/192,4752,5122,4752,506+0.64%29,9001031億9784万-1.76%16.731.47
10/182,4722,4992,4722,490+0.81%36,2001025億3896万-2.62%16.621.46
10/172,4682,4772,4542,470-0.4%44,8001017億1535万-3.67%16.491.45
10/142,4932,4982,4682,480+1.18%47,2001021億2715万-3.5%16.561.45
10/132,4912,4912,4512,451-2.39%58,7001009億3293万-4.82%16.361.43
10/122,4902,5182,4902,511+0.04%41,0001034億374万-2.75%16.761.47
10/112,5042,5202,4952,510-1.1%66,0001033億6256万-2.94%16.761.47
10/072,5502,5522,5302,538-1.32%56,3001045億1561万-2.05%16.941.48
10/062,5762,5902,5662,572-0.35%52,7001059億1574万-0.89%17.171.5
10/052,5752,5882,5632,581+0.35%48,6001062億8636万-0.69%17.231.51
10/042,5342,5832,5342,572+2.67%74,3001059億1574万-1.15%17.171.5
10/032,5162,5182,4742,505-1.14%60,5001031億5666万-3.91%16.721.47
09/302,5242,5522,5072,534-0.16%80,6001043億5089万-3.1%16.921.5
09/292,4972,5432,4912,538+0.63%146,6001045億1561万-3.2%16.941.5
09/282,5442,5442,4932,522-0.67%372,8001038億5673万-4.07%16.841.49
09/272,5252,5582,5252,539+0.4%136,5001045億5679万-3.68%16.951.5
09/262,5652,5752,5152,529-2.09%235,1001041億4499万-4.35%16.881.5
09/222,5702,5992,5662,583-0.19%150,5001063億6873万-2.57%17.241.53
09/212,6002,6072,5812,588-0.84%100,1001065億7463万-2.6%17.281.53
09/202,6162,6192,6062,610+0.15%121,7001074億8059万-1.92%17.421.54
09/162,6002,6092,5952,606+0.19%246,0001073億1587万-2.21%17.41.54
09/152,6232,6242,5872,601-0.84%103,7001071億997万-2.55%17.361.54
09/142,6202,6332,6052,623-0.98%57,4001080億1594万-1.8%17.511.55
09/132,6602,6602,6412,649-0.64%51,7001090億8663万-0.86%17.681.57
09/122,6812,6812,6512,666-0.11%85,0001097億8669万-0.22%17.81.58
09/092,6602,6762,6562,669+0.34%99,3001099億1023万-0.15%17.821.58
09/082,6472,6642,6312,660+1.92%100,3001095億3961万-0.49%17.761.57
09/072,6042,6132,5922,610+0.04%94,9001074億8059万-2.32%17.421.54
09/062,6232,6302,6032,609-0.23%54,6001074億3941万-2.47%17.421.54
09/052,6142,6212,6072,615-0.19%29,3001076億8650万-2.43%17.461.55
09/022,6302,6322,6022,620-0.15%38,2001078億9240万-2.35%17.491.55
09/012,6352,6432,6242,624-1.32%45,1001080億5712万-2.38%17.521.55
08/312,6462,6642,6392,659-0.41%45,3001094億9843万-1.26%17.751.57
08/302,6762,6762,6612,670+0.72%27,9001099億5141万-0.89%17.821.58
08/292,6462,6602,6382,651-1.67%53,9001091億6899万-1.63%17.71.57
08/262,7282,7282,6952,696-0.52%26,4001110億2210万0%181.59
08/252,7072,7162,6932,710+0.37%27,0001115億9862万+0.56%18.091.6
08/242,7202,7202,6952,700-0.3%29,3001111億8682万+0.3%18.021.6
08/232,7072,7082,6872,708-0.26%30,8001115億1626万+0.78%18.081.6
08/222,7242,7242,7062,715-0.37%30,6001118億453万+1.19%18.121.61
08/192,7202,7312,7132,725+0.55%22,8001122億1633万+1.79%18.191.61
08/182,7182,7182,6922,710-0.37%24,6001115億9862万+1.46%18.091.6
08/172,7202,7202,7032,720+0.48%34,3001120億1043万+2.03%18.161.61
08/162,7152,7152,6932,707+0.11%38,3001114億7508万+1.69%18.071.6
08/152,7112,7202,6892,704-0.07%29,3001113億5154万+1.77%18.051.6
08/122,6672,7092,6672,706+2.04%52,7001114億3390万+2.04%18.061.6
08/102,6352,6562,6342,652+0.72%22,7001092億1017万+0.23%17.71.57
08/092,6602,6602,6262,633-1.02%31,8001084億2774万-0.34%17.581.56
08/082,6832,6832,6422,660-0.93%35,5001095億3961万+0.76%17.761.57
08/052,6622,7032,6602,685+0.64%45,7001105億6912万+1.9%17.921.59
08/042,6792,7002,6422,668+0.68%67,0001098億6905万+1.37%17.811.58
08/032,7002,7002,6502,650-1.12%35,1001091億2781万+0.8%17.691.57
08/022,7162,7172,6752,680-1.69%34,5001103億6322万+1.98%17.891.58
08/012,7212,7262,7052,726+0.85%24,3001122億5751万+3.93%18.21.61
07/292,7382,7382,6912,703-1.17%35,3001113億1036万+3.33%18.041.6
07/282,7502,7502,7062,735-0.22%62,5001126億2813万+4.79%18.261.62
07/272,7172,7432,7172,741+1.26%51,5001128億7521万+5.34%18.31.62
07/262,6832,7102,6712,707+1.27%34,3001114億7508万+4.4%18.071.6
07/252,6622,6852,6622,673-0.37%30,9001100億7495万+3.36%17.841.58
07/222,6702,6902,6582,683+0.52%38,0001104億8676万+4.07%17.911.59
07/212,6542,6752,6462,669+1.02%76,9001099億1023万+3.81%17.821.58
07/202,6192,6422,6152,642+2.56%65,1001087億9836万+3%17.641.56
07/192,5942,5942,5642,576-0.77%29,1001060億8046万+0.55%17.21.52
07/152,5952,6062,5772,596+0.58%48,1001069億407万+1.41%17.331.54
07/142,5802,5852,5712,581+0.08%28,8001062億8636万+0.86%17.231.53
07/132,5752,5832,5662,579+0.16%37,3001062億400万+0.7%17.221.52
07/122,6002,6002,5572,575-1.76%39,9001060億3928万+0.47%17.191.52
07/112,6102,6392,6102,621+1.51%71,5001079億3358万+2.22%17.51.55
07/082,5862,6132,5712,582+0.23%80,2001063億2755万+0.74%17.241.53
07/072,5582,5772,5492,576+0.7%36,6001060億8046万+0.47%17.21.52
07/062,5502,5732,5502,558-0.04%45,4001053億3922万-0.27%17.081.51
07/052,5712,5782,5542,559-0.54%33,0001053億8040万-0.35%17.081.51
07/042,5512,5842,5512,573+1.1%44,7001059億5692万+0.16%17.181.52
07/012,5822,6002,5362,545-1.89%52,4001048億387万-1.05%16.991.5
06/302,5922,6192,5732,594+0.04%61,8001068億2171万+0.74%17.321.58
06/292,6062,6082,5622,593-1.63%107,8001067億8053万+0.7%17.311.58
06/282,5692,6402,5562,636+3.05%107,4001085億5128万+2.37%17.61.61
06/272,5652,5752,5352,558+0.35%49,3001053億3922万-0.62%17.081.56
06/242,5472,5632,5382,549+0.35%38,5001049億6859万-1.05%17.021.56
06/232,5282,5652,5232,540+0.28%35,1001045億9797万-1.47%16.961.55