株価チャート

2022/11/04～2023/03/31

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
2023
03/312,9012,9602,9012,947+0.89%5,400201億4820万-2.77%8.810.46
03/302,9002,9212,8512,921-2.96%8,700199億7044万-3.53%8.730.45
03/292,9863,0402,9703,010+0.8%15,900205億7892万-0.69%90.47
03/282,9953,0102,9732,986-1.13%6,100204億1484万-1.39%8.930.46
03/272,9593,0252,9593,020+2.06%3,600206億4729万-0.13%9.030.47
03/242,9782,9832,9562,959-1.37%4,700202億3024万-1.95%8.850.46
03/232,9703,0102,9433,000+0.87%5,100205億1055万-0.53%8.970.47
03/222,9512,9842,9512,974+0.78%4,700203億3280万-1.33%8.890.46
03/203,0603,1302,9472,951-4.5%11,800201億7555万-1.93%8.820.46
03/173,0153,1353,0153,090+2.83%7,600211億2587万+2.93%9.240.48
03/163,0753,0752,9773,005-2.91%15,000205億4474万+0.57%8.990.47
03/153,1203,1503,0903,095+0.32%11,500211億6006万+3.96%9.260.48
03/143,1553,1603,0503,085-2.22%12,600210億9169万+4.15%9.230.48
03/133,1353,1603,0703,155-0.63%16,600215億7027万+6.99%9.430.49
03/103,1703,1753,1353,175+0.16%12,100217億700万+8.32%9.490.49
03/093,1253,1753,1253,170+0.96%7,600216億7282万+8.9%9.480.49
03/083,0553,1503,0553,140+1.78%9,000214億6771万+8.5%9.390.49
03/073,0453,1103,0303,085+1.48%10,200210億9169万+7.23%9.230.48
03/063,0303,0652,9873,0400%11,800207億8403万+6.29%9.090.47
03/033,0903,0903,0253,040-1.62%9,900207億8403万+6.82%9.090.47
03/023,0403,1353,0303,090+3.69%26,700211億2587万+9.23%9.240.48
03/012,9502,9892,9502,980+0.95%5,100203億7382万+6.05%8.910.46
02/282,9492,9562,9292,952-0.2%6,600201億8239万+5.69%8.830.46
02/272,9692,9802,9502,958-0.03%5,800202億2341万+6.48%8.850.46
02/242,8622,9642,8622,959+3.07%13,400202億3024万+7.17%8.850.46
02/222,9412,9412,8532,871-3.53%18,000196億2860万+4.7%8.590.45
02/212,9852,9942,9392,976+0.68%14,400203億4647万+9.17%8.90.46
02/202,9092,9862,8942,956+2.46%9,200202億973万+9.28%8.840.46
02/172,8442,8942,8442,885+0.49%8,500197億2432万+7.53%8.630.45
02/162,9102,9302,8592,871-1.27%17,600196億2860万+7.81%8.590.45
02/152,9222,9422,8842,908-0.72%19,600198億8156万+9.94%8.70.45
02/142,8702,9352,8562,929+2.84%14,200200億2514万+11.5%8.760.45
02/132,7722,8732,7722,848+2.23%19,400194億7135万+9.2%8.520.44
02/102,7402,8612,7402,786+1.72%29,800190億4747万+7.44%8.330.43
02/092,7102,7512,7022,739+0.44%10,600187億2614万+6.2%8.190.42
02/082,7592,7592,6912,727-0.26%8,800186億4409万+6.19%8.150.42
02/072,7552,7602,7162,734-0.73%9,500186億9195万+6.84%8.180.42
02/062,7272,7542,7182,754+2.04%7,900188億2869万+8%8.240.43
02/032,6712,7272,6672,699+0.48%8,200184億5266万+6.26%8.070.42
02/022,7542,7542,6862,686-2.04%11,400183億6378万+6%8.030.42
02/012,7292,7422,7032,742+1.29%11,200187億4665万+8.55%8.20.43
01/312,6702,7152,6522,707+1.96%15,500185億736万+7.59%8.090.42
01/302,6702,6922,6312,655-1.41%35,300181億5184万+5.95%7.940.41
01/272,6492,6932,6362,693+2.83%10,000184億1164万+7.85%8.050.42
01/262,6062,6272,5832,619+0.58%11,700179億571万+5.27%7.830.41
01/252,5772,6052,5512,604+1.05%10,900178億316万+4.96%7.790.4
01/242,5652,5792,5652,577-0.04%7,700176億1857万+4%7.710.4
01/232,5282,5902,5282,578+2.26%10,800176億2540万+4.12%7.710.4
01/202,4912,5262,4902,521+1.61%11,900172億3570万+1.9%7.540.39
01/192,4752,4912,4532,481+0.2%5,700169億6223万+0.36%7.420.38
01/182,4542,4762,4102,476+1.14%8,600169億2804万+0.2%7.40.38
01/172,4192,4482,3812,448+1.83%8,800167億3661万-0.85%7.320.38
01/162,4022,4202,3702,404+0.21%10,500164億3579万-2.63%7.190.37
01/132,4232,4232,3812,399-0.58%15,700164億161万-2.91%7.170.37
01/122,4422,4582,3942,413-1.87%11,700164億9732万-2.43%7.220.37
01/112,4602,4652,4442,459+0.49%6,800168億1182万-0.65%7.350.38
01/102,4942,5052,4312,447-0.89%5,500167億2977万-1.13%7.320.38
01/062,4292,4832,4292,469+1.31%6,600168億8019万-0.2%7.380.38
01/052,4632,4702,4352,437-1.22%5,600166億6141万-1.46%7.290.38
01/042,5162,5162,4562,467-1.95%6,200168億6651万-0.16%7.380.38
2022
12/302,5182,5282,4902,516+0.92%5,000172億152万+1.82%7.520.39
12/292,4902,4932,4662,493-1.03%4,900170億4427万+1.01%7.460.39
12/282,5012,5192,4892,519-0.47%6,800172億2203万+2.27%7.530.39
12/272,5332,5332,5222,531+1.16%4,900173億407万+3.05%7.570.39
12/262,5112,5212,4922,502+0.6%4,300171億580万+2.16%7.480.39
12/232,4592,4982,4582,487+1.55%7,500170億325万+1.8%7.440.39
12/222,4592,4592,4272,449+0.86%6,000167億4345万+0.45%7.320.38
12/212,4502,4942,4062,428-1.46%11,800165億9987万-0.33%7.260.38
12/202,4542,4992,4402,464-0.12%15,300168億4600万+1.19%7.370.38
12/192,4972,5002,4612,467-1.71%4,600168億6651万+1.4%7.380.38
12/162,5302,5572,5102,510-0.79%9,000171億6050万+3.33%7.510.39
12/152,5042,5302,5042,5300%5,600172億9723万+4.24%7.570.39
12/142,4692,5412,4662,530+2.43%12,300172億9723万+4.33%7.570.39
12/132,4262,4772,4262,470+0.86%5,500168億8702万+1.9%7.390.38
12/122,4532,4562,4392,449+0.78%2,500167億4345万+0.99%7.320.38
12/092,4202,4562,4062,430-0.9%8,100166億1355万+0.21%7.270.38
12/082,4202,4572,4202,452-0.28%3,400167億6396万+1.16%7.330.38
12/072,4362,4612,4252,459+0.53%5,000168億1182万+1.53%7.350.38
12/062,4732,4752,4462,446-1.09%5,200167億2294万+1.07%7.310.38
12/052,4422,4782,4302,473+1.27%5,500169億753万+2.23%7.40.38
12/022,4202,4492,3792,442+0.91%9,100166億9559万+1.03%7.30.38
12/012,4622,4622,4052,420-1.06%11,600165億4518万+0.21%7.240.38
11/302,3802,4582,3802,446+2.04%10,000167億2294万+1.33%7.310.38
11/292,4252,4342,3802,397-2.84%10,200163億8793万-0.66%7.170.37
11/282,4442,4772,4172,467+1.48%12,300168億6651万+2.24%7.380.38
11/252,3852,4362,3602,431+2.79%11,100166億2038万+0.87%7.270.38
11/242,3512,3652,3352,365-0.04%7,400161億6915万-1.83%7.070.37
11/222,3432,3712,3402,366+0.98%5,700161億7599万-1.78%7.080.37
11/212,3602,3612,3402,343-0.72%3,900160億1874万-2.7%7.010.36
11/182,3852,3982,3442,360-0.3%9,300161億3497万-1.99%7.060.37
11/172,3662,3772,3542,367-0.71%11,800161億8283万-1.66%7.080.37
11/162,4172,4172,3582,384-1.37%13,700162億9905万-1%7.130.37
11/152,4142,4442,3972,417+0.88%8,800165億2467万+0.42%7.230.37
11/142,4162,4222,3862,396+1.35%13,200163億8109万-0.42%7.160.37
11/112,4692,4692,3642,364-4.25%16,400161億6232万-1.75%7.070.37
11/102,4792,4852,4422,469-0.4%7,500168億8019万+2.58%7.380.38
11/092,5002,5092,4692,479-0.96%11,500169億4855万+3.12%7.410.38
11/082,4892,5122,4892,503+0.56%8,700171億1264万+4.34%7.480.39
11/072,4532,4892,4502,489+1.22%11,600170億1692万+4.06%7.440.39
11/042,4002,4652,4002,459+2.2%21,400168億1182万+3.06%7.350.38