株価チャート

2022/07/05～2022/11/30

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
11/30310317310314+1.29%133,80047億5804万+2.95%10.70.34
11/29319319309310-4.32%258,90046億9743万+1.97%7.330.23
11/28331331321324-1.52%504,20049億957万+6.93%7.660.24
11/253293343283290%125,70049億8533万+8.94%7.780.25
11/24332335329329-0.6%114,10049億8533万+9.67%7.780.25
11/22323331322331+0.91%101,80050億1564万+11.07%7.820.25
11/21320331318328+2.5%236,90049億7018万+10.44%7.750.25
11/18312320310320+1.59%171,20048億4896万+8.47%7.560.24
11/17304315301315+4.65%358,30047億7319万+7.51%7.450.24
11/16300320299301+0.67%1,775,90045億6105万+3.08%7.110.23
11/15300301299299-0.33%59,80045億3074万+2.4%7.070.22
11/14299303298300-0.33%58,40045億4590万+2.74%7.090.22
11/11301301298301+0.33%88,50045億6105万+3.08%7.110.23
11/10299301297300+0.33%43,40045億4590万+2.39%7.090.22
11/09300302299299-0.33%53,30045億3074万+1.36%7.070.22
11/083003002973000%66,30045億4590万+1.35%7.090.22
11/07297300295300+1.69%56,00045億4590万+1.01%7.090.22
11/04292298292295+1.37%103,50044億7013万-1.01%6.970.22
11/02292293291291-0.34%38,80044億952万-3%6.880.22
11/01291295290292+0.34%47,10044億2467万-2.99%6.90.22
10/31287292286291+2.11%87,20044億952万-3.64%6.880.22
10/28293293285285-2.06%187,40043億1860万-5.94%6.740.21
10/27290292287291+0.34%60,60044億952万-4.59%6.880.22
10/262902932892900%56,10043億9437万-5.23%6.850.22
10/25289294288290+1.05%76,40043億9437万-5.84%6.850.22
10/24290292287287-0.35%92,10043億4891万-7.12%6.780.21
10/212902902822880%219,90043億6406万-7.4%6.810.22
10/20286311277288+0.7%1,086,80043億6406万-7.69%6.810.22
10/19290290285286-0.35%57,30043億3375万-8.92%6.760.21
10/18291292287287-0.69%73,90043億4891万-9.18%6.780.21
10/17286291286289+1.05%92,00043億7921万-8.83%6.830.22
10/14288288281286+1.42%112,10043億3375万-10.34%6.760.21
10/13287289282282-2.08%125,10042億7314万-11.88%6.670.21
10/12292296284288-1.37%138,30043億6406万-10.56%6.810.22
10/11295295287292-1.68%261,20044億2467万-9.6%6.90.22
10/07300300296297-1.66%235,90045億44万-8.62%7.020.22
10/06310313299302-9.31%969,20045億7620万-7.36%7.140.23
10/05338339326333-1.19%377,80050億4594万+1.83%7.870.25
10/04332338331337+1.81%169,60051億656万+3.06%7.970.25
10/03325331323331+1.22%97,50050億1564万+1.22%7.820.25
09/30329330324327-1.8%78,70063億2895万+0.62%11.140.35
09/29326333323333+2.15%127,70064億4508万+2.78%11.340.36
09/28321327317326+0.93%121,50063億959万+1.24%11.110.35
09/27322325322323+0.62%44,20062億5153万+0.62%110.35
09/26326326320321-1.53%66,60062億1282万+0.31%10.940.35
09/22319330319326+1.24%92,40063億959万+2.19%11.110.35
09/21325325319322-1.53%106,30062億3217万+1.26%10.970.35
09/20322330321327+1.55%88,70063億2895万+3.15%11.140.35
09/16327327321322-1.53%107,80062億3217万+2.22%10.970.35
09/15329329327327-1.21%30,20063億2895万+4.14%11.140.35
09/14325331320331+0.61%92,10064億637万+6.09%11.280.36
09/13326331326329+0.61%68,90063億6766万+6.13%11.210.35
09/12328333325327+0.62%72,60063億2895万+5.83%11.140.35
09/093243303243250%73,10062億9024万+5.86%11.070.35
09/08329329325325-0.61%58,90062億9024万+6.56%11.070.35
09/07326329325327-0.61%51,90063億2895万+7.57%11.140.35
09/06324332324329+1.54%94,80063億6766万+8.94%11.210.35
09/05322327318324+0.31%107,80062億7088万+8%11.040.35
09/02326333319323-1.22%172,10062億5153万+8.03%110.35
09/01330330322327+0.31%178,10063億2895万+10.1%11.140.35
08/31322331319326+1.56%184,20063億959万+10.51%11.110.35
08/30329330317321-3.02%456,60062億1282万+9.18%11.50.36
08/29330340324331-1.19%1,175,20064億637万+13.36%11.860.38
08/26353354328335+15.92%3,923,60064億8378万+15.52%120.38
08/25295295288289-1.37%25,70055億9347万+0.35%10.350.33
08/24286295286293+1.74%43,80056億7089万+1.74%10.50.33
08/23296299288288-4.32%85,60055億7412万+0.35%10.320.33
08/22298305296301+0.33%71,00058億2573万+4.88%10.780.34
08/19299302294300+1.01%69,10058億637万+5.26%10.750.34
08/18296298293297-0.34%40,50057億4831万+4.58%10.640.34
08/17296300296298+0.34%41,40057億6766万+5.3%10.680.34
08/16290299289297+3.13%58,00057億4831万+5.32%10.640.34
08/15292292288288-2.04%54,80055億7412万+2.49%10.320.33
08/12283294282294+3.89%83,70056億9025万+5%10.530.33
08/10282283279283+0.35%54,40054億7735万+1.07%10.140.32
08/09286287282282-1.4%50,90054億5799万+1.08%10.10.32
08/082852872822860%48,50055億3541万+2.51%10.250.32
08/05282287282286+0.35%62,50055億3541万+2.51%10.250.32
08/04281286281285+1.42%41,60055億1605万+2.89%10.210.32
08/03287290281281-2.09%66,70054億3864万+2.18%10.070.32
08/02284290283287+0.35%57,70055億5476万+5.13%10.280.33
08/01283286281286+2.51%68,70055億3541万+5.15%10.250.32
07/29281284278279-0.71%57,60053億9993万+3.33%9.990.32
07/28289289278281-2.09%188,30054億3864万+4.85%10.070.32
07/27283288281287+1.06%53,20055億5476万+7.89%10.280.33
07/26285290284284-0.7%58,30054億9670万+7.58%10.170.32
07/25285287282286+0.35%43,50055億3541万+9.16%10.250.32
07/22285288285285-0.35%41,90055億1605万+9.62%10.210.32
07/21279291277286+2.14%125,30055億3541万+10.85%10.250.32
07/20278281275280+1.45%76,00054億1928万+9.38%10.030.32
07/19272277270276+2.22%77,30053億4186万+8.66%9.890.31
07/152712722642700%48,60052億2574万+7.14%9.670.31
07/14265274265270+1.89%80,90052億2574万+7.57%9.670.31
07/13269270259265-1.85%171,80051億2896万+6%9.490.3
07/12273274270270-1.1%67,70052億2574万+8.43%9.670.31
07/11274277272273+0.74%92,00052億8380万+10.08%9.780.31
07/08277279271271-2.17%100,90052億4509万+10.16%9.710.31
07/07275280275277+0.36%78,10053億6122万+13.06%9.920.31
07/06274282273276+1.1%171,80053億4186万+13.11%9.890.31
07/05273276270273-0.73%222,40052億8380万+12.81%9.780.31