株価チャート

2022/07/14～2022/12/09

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
12/09670679670679+0.89%109,500660億2899万-1.59%8.850.52
12/086756756696730%140,200654億4552万-2.6%8.770.52
12/07672678672673+0.15%142,300654億4552万-2.89%8.770.52
12/06667675666672+0.9%206,700653億4828万-3.17%8.760.52
12/05674675666666-1.19%209,700647億6481万-4.31%8.680.51
12/02683684673674-1.32%215,800655億4277万-3.44%8.790.52
12/01695697683683-0.87%157,700664億1797万-2.57%8.90.53
11/30701704689689-1.85%201,900670億144万-1.85%8.980.53
11/29703705700702-0.43%125,500682億6561万-0.14%9.150.54
11/28713714702705-0.98%158,900685億5735万+0.14%9.190.54
11/25714718711712+0.56%132,800692億3806万+1.14%9.280.55
11/24709711705708+0.14%114,200688億4908万+0.43%9.230.55
11/22704708704707+0.57%116,700687億5184万+0.14%9.220.54
11/21698703697703+1.3%79,900683億6286万-0.42%9.160.54
11/18697699694694-0.29%97,200674億8766万-1.7%9.050.53
11/17689697689696+1.31%72,500676億8215万-1.56%9.070.54
11/16689691687687-0.29%84,200668億695万-2.83%8.960.53
11/156886946866890%97,800670億144万-2.55%8.980.53
11/14694696689689-0.58%95,600670億144万-2.68%8.980.53
11/11693695688693+0.87%144,100673億9041万-2.26%9.030.53
11/10688688683687-0.58%150,600668億695万-3.24%8.960.53
11/09696696691691-0.58%101,200671億9593万-2.81%9.010.53
11/08696698690695+0.14%133,300675億8490万-2.39%9.060.54
11/07692695687694+0.43%124,200674億8766万-2.53%9.050.53
11/04699700691691-1.99%155,200671億9593万-2.95%9.010.53
11/02704709701705-0.7%195,500685億5735万-0.98%9.190.54
11/01717718707710-0.98%197,200690億4357万-0.42%9.260.55
10/31727728714717-0.28%212,200697億2428万+0.56%9.350.55
10/287167257157190%343,500699億1877万+0.84%9.370.55
10/27725725716719-1.24%77,400699億1877万+0.84%9.370.55
10/26729734725728+0.69%155,200707億9397万+2.1%9.490.56
10/25716726714723+0.7%125,700703億775万+1.4%9.430.56
10/24717719711718+0.84%95,500698億2153万+0.7%9.360.55
10/21707712704712-1.39%219,700692億3806万0%9.280.55
10/20722724715722-0.82%132,600702億1050万+1.4%9.410.56
10/19730733725728-0.55%150,900707億9397万+2.1%9.490.56
10/18717735717732+3.1%266,600711億8295万+2.66%9.540.56
10/17713720709710-0.42%118,300690億4357万-0.42%9.260.55
10/14705716703713+2%151,400693億3530万+0.14%9.290.55
10/13700700694699-0.29%142,000679億7388万-1.96%9.110.54
10/12702709699701-0.14%204,300681億6837万-1.82%9.140.54
10/11706707695702-0.99%246,400682億6561万-1.82%9.150.54
10/07712714708709-0.56%160,600689億4633万-0.98%9.240.55
10/067177207137130%146,500693億3530万-0.56%9.290.55
10/05721721713713-0.97%128,600693億3530万-0.83%9.290.55
10/04717721712720+0.84%169,900700億1601万0%9.390.55
10/03700714698714+2.29%265,300694億3255万-0.97%9.310.55
09/30691702685698+0.43%291,900678億7664万-3.32%9.10.54
09/29684696678695+0.87%504,800675億8490万-4.01%9.060.54
09/28706706674689-3.37%1,041,000670億144万-5.1%8.980.53
09/27710721710713-0.14%324,500693億3530万-1.93%9.290.55
09/26713716706714-1.24%341,400694億3255万-1.92%9.310.55
09/22710725710723+0.7%332,200703億775万-0.82%9.420.56
09/21714720710718-0.83%260,100698億2153万-1.51%9.360.55
09/20723726720724+1.12%209,800704億499万-0.82%9.440.56
09/16718719713716-0.56%377,200696億2704万-1.92%9.330.55
09/15713725704720+1.55%281,400700億1601万-1.37%9.390.55
09/14704712695709-0.7%328,500689億4633万-3.01%9.240.55
09/13725725714714-2.46%317,400694億3255万-2.46%9.310.55
09/12733733728732+0.41%165,300711億8295万-0.14%9.540.56
09/09727732725729+0.55%280,400708億9122万-0.55%9.50.56
09/08719726717725+2.4%153,000705億224万-1.23%9.450.56
09/07720722705708-2.21%233,300688億4908万-3.67%9.230.55
09/06726728719724-0.14%168,600704億499万-1.76%9.440.56
09/05723726717725+0.42%160,600705億224万-1.76%9.450.56
09/02733733722722-1.37%212,900702億1050万-2.43%9.410.56
09/01740740729732-1.08%227,300711億8295万-1.61%9.540.56
08/31742746735740-1.33%204,700719億6090万-0.94%9.650.57
08/30747751743750+1.08%134,600729億3335万0%9.780.58
08/29737745735742-1.33%134,700721億5539万-1.46%9.670.57
08/26749756749752+0.53%161,100731億2784万-0.66%9.80.58
08/25745752738748+0.81%163,600727億3886万-1.58%9.750.58
08/24731742729742+1.78%106,800721億5539万-2.62%9.670.57
08/237257337217290%121,900708億9122万-4.58%9.50.56
08/22725733721729+0.14%84,800708億9122万-4.95%9.50.56
08/19738738727728-0.95%131,400707億9397万-5.58%9.490.56
08/18736741735735-1.08%85,600714億7468万-4.92%9.580.57
08/17734750731743+2.2%187,000722億5264万-4.13%9.690.57
08/16721727716727+0.83%189,100706億9673万-6.31%9.480.56
08/15728728717721-0.83%200,900701億1326万-7.21%9.40.56
08/12734738725727-0.55%201,100706億9673万-6.68%9.480.56
08/10732734726731-0.54%137,700710億8570万-6.28%9.530.56
08/09740745735735-0.27%166,800714億7468万-5.89%9.580.57
08/08743745737737-1.34%172,100716億6917万-5.75%9.610.57
08/05740748737747+0.54%142,400726億4162万-4.48%9.740.58
08/04758758743743-1.59%189,600722億5264万-4.99%9.690.57
08/03756761746755-0.13%213,900734億1957万-3.45%9.840.58
08/02753758743756+0.4%259,600735億1682万-3.2%9.850.58
08/01730762720753-2.96%566,300732億2508万-3.46%9.820.58
07/29810810770776-4.9%412,900754億6171万-0.39%10.120.6
07/28813816801816+0.62%187,300793億5148万+5.15%10.640.63
07/27819822811811-1.7%136,500788億6526万+5.05%10.570.62
07/26826827816825-0.12%133,600802億2668万+7.42%10.750.64
07/25829831816826-0.36%151,200803億2393万+8.4%10.770.64
07/22822835815829+0.73%231,800806億1566万+9.51%10.810.64
07/21804828804823+2.11%251,300800億3220万+9.59%10.730.63
07/20810811801806+0.25%152,700783億7904万+8.04%10.510.62
07/19802808788804+0.88%163,900781億8455万+8.5%10.480.62
07/15810814792797-1.85%225,500775億384万+8.29%10.390.61
07/14792812791812+2.65%285,500789億6251万+10.93%10.580.63