株価チャート

2022/09/07~2023/02/03

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
02/0312,60012,67012,30012,360-2.68%495,6008518億3858万-9.05%11.992.1
02/0212,62012,80012,62012,700+1.44%350,4008752億7103万-6.89%12.322.16
02/0112,75012,87012,49012,520-2.34%484,3008628億6561万-8.51%12.152.13
01/3113,00013,26012,75012,820-9.4%753,6008835億4131万-6.66%12.442.18
01/3014,29014,32014,11014,150-0.91%286,5009752億355万+2.74%13.732.41
01/2714,34014,37014,24014,280-0.42%164,3009841億6302万+3.83%13.862.43
01/2614,20014,41014,18014,340+1.49%169,1009882億9815万+4.43%13.922.44
01/2514,16014,18014,08014,130+0.14%106,6009738億2517万+2.97%13.712.4
01/2414,08014,15014,02014,110+0.79%127,6009724億4679万+2.81%13.692.4
01/2314,01014,05013,91014,000+0.86%109,9009648億6570万+1.97%13.592.38
01/2013,86014,02013,80013,880+0.14%235,8009565億9542万+0.99%13.472.36
01/1914,01014,12013,84013,860-0.43%228,7009552億1704万+0.73%13.452.36
01/1813,84014,08013,72013,920+0.43%195,8009593億5218万+1.05%13.512.37
01/1713,80013,93013,64013,860+2.14%192,0009552億1704万+0.46%13.452.36
01/1613,57013,62013,49013,570+0.15%139,4009352億3054万-1.82%13.172.31
01/1313,46013,69013,34013,550+1.19%193,1009338億5216万-2.22%13.152.31
01/1213,64013,66013,35013,390-1.83%120,9009228億2512万-3.61%12.992.28
01/1113,62013,72013,58013,640+0.59%241,9009400億5487万-2.07%13.242.32
01/1014,21014,25013,56013,560+1.88%335,5009345億4135万-2.93%13.162.31
01/0613,45013,45013,20013,310-1.11%181,1009173億1161万-5.1%12.922.26
01/0513,46013,48013,34013,460-0.66%128,8009276億4945万-4.58%13.062.29
01/0413,53013,65013,42013,550+0.07%215,6009338億5216万-4.54%13.152.31
2022
12/3013,50013,60013,39013,540-0.29%178,9009331億6297万-5.16%13.132.3
12/2913,58013,64013,51013,580-0.59%119,7009359億1973万-5.48%13.172.31
12/2813,63013,68013,54013,660+0.22%113,5009414億3325万-5.49%13.252.32
12/2713,88013,95013,62013,630-1.16%96,2009393億6568万-6.17%13.222.32
12/2613,78013,95013,72013,790+0.15%116,2009503億9272万-5.51%13.372.34
12/2313,77013,86013,72013,770-0.22%170,4009490億1434万-6.04%13.352.34
12/2213,66013,85013,60013,800+1.17%190,0009510億8191万-6.14%13.382.35
12/2113,68013,86013,59013,640-0.8%296,9009400億5487万-7.43%13.232.32
12/2014,15014,27013,62013,750-2.62%326,0009476億3596万-6.91%13.332.34
12/1914,05014,28014,04014,120-0.35%204,2009731億3598万-4.63%13.692.4
12/1614,17014,27014,10014,170-0.42%228,8009765億8193万-4.48%13.742.41
12/1514,28014,35014,20014,230-0.97%119,5009807億1707万-4.23%13.82.42
12/1414,40014,49014,34014,370+0.84%128,1009903億6572万-3.49%13.932.44
12/1314,36014,47014,21014,250-0.35%195,6009820億9545万-4.48%13.822.42
12/1214,40014,43014,24014,300-0.97%128,3009855億4139万-4.3%13.872.43
12/0914,30014,56014,28014,440-0.21%164,0009951億9005万-3.5%142.45
12/0814,46014,55014,37014,470-0.14%242,8009972億5762万-3.34%14.032.46
12/0714,43014,56014,32014,490+0.69%247,1009986億3600万-3.23%14.052.46
12/0614,25014,43014,07014,390+0.49%280,0009917億4410万-3.95%13.952.45
12/0514,66014,66014,14014,320-2.39%263,0009869億1977万-4.42%13.892.43
12/0214,92014,92014,48014,670-1.87%288,1001兆110億-2.03%14.232.49
12/0115,17015,18014,88014,950-2.42%293,2001兆303億-0.02%14.52.54
11/3015,50015,50015,19015,320-2.11%481,7001兆558億+2.72%14.862.6
11/2915,63015,70015,56015,650+0.19%147,2001兆785億+5.34%15.182.66
11/2815,76015,76015,44015,620-1.08%148,4001兆765億+5.53%15.152.66
11/2515,81015,83015,69015,790+0.25%142,0001兆882億+7.04%15.312.68
11/2415,60015,78015,57015,750+1.88%263,5001兆854億+7.15%15.272.68
11/2215,38015,51015,35015,460+0.78%203,7001兆654億+5.56%14.992.63
11/2115,37015,49015,32015,340+0.13%172,5001兆572億+5.08%14.872.61
11/1814,97015,40014,89015,320+2.34%322,3001兆558億+5.23%14.862.6
11/1714,62015,05014,62014,970+2.6%294,2001兆317億+3.16%14.522.54
11/1614,58014,65014,46014,590+0.55%301,5001兆55億+0.71%14.152.48
11/1514,53014,58014,42014,510-0.89%247,6001兆1438万+0.23%14.072.47
11/1414,81014,83014,57014,640-1.28%221,4001兆89億+1.15%14.22.49
11/1115,00015,17014,82014,830+0.27%231,8001兆220億+2.47%14.382.52
11/1015,01015,02014,75014,790-1.6%256,8001兆193億+2.32%14.342.51
11/0915,05015,08014,92015,030-0.13%147,7001兆358億+4.11%14.572.56
11/0814,98015,17014,97015,050+1.28%175,0001兆372億+4.62%14.592.56
11/0714,76014,91014,70014,860+0.2%163,7001兆241億+3.72%14.412.53
11/0415,04015,14014,82014,830+1.44%413,8001兆220億+3.88%14.382.52
11/0214,60014,74014,57014,620+0.48%258,7001兆75億+2.76%14.182.49
11/0114,70014,70014,44014,550-1.09%165,3001兆27億+2.48%14.112.47
10/3114,49014,77014,49014,710+2.37%330,3001兆137億+3.77%14.262.5
10/2814,19014,59014,17014,370+1.7%432,2009903億6572万+1.45%13.932.44
10/2714,17014,30014,01014,130-0.07%211,8009738億2517万-0.24%13.72.4
10/2614,12014,21014,03014,140+1.07%164,0009745億1436万-0.35%13.712.4
10/2514,06014,14013,96013,990+0.79%210,8009641億7651万-1.62%13.572.38
10/2413,52013,90013,52013,880-2.6%392,4009565億9542万-2.6%13.462.36
10/2114,37014,40014,22014,250-1.04%150,3009820億9545万-0.23%13.822.42
10/2014,43014,50014,37014,400-0.41%205,1009924億3329万+0.69%13.962.45
10/1914,39014,50014,31014,460+0.21%167,0009965億6843万+1.04%14.022.46
10/1814,48014,56014,37014,430+1.12%210,4009945億86万+0.82%13.992.45
10/1714,22014,36014,21014,270-0.49%146,7009834億7383万-0.26%13.842.43
10/1414,34014,47014,27014,340+1.34%207,3009882億9815万+0.28%13.912.44
10/1314,28014,28014,10014,150-1.39%163,5009752億355万-0.97%13.722.41
10/1214,30014,40014,26014,350+0.07%242,4009889億8734万+0.48%13.912.44
10/1114,30014,56014,30014,340-0.55%208,4009882億9815万+0.59%13.912.44
10/0714,43014,47014,32014,420-1.23%203,8009938億1167万+1.34%13.982.45
10/0614,40014,73014,40014,600+1.25%334,0001兆62億+2.8%14.162.48
10/0514,39014,58014,38014,420+0.7%369,9009938億1167万+1.73%13.982.45
10/0413,92014,38013,91014,320+3.99%303,7009869億1977万+1.26%13.892.43
10/0313,69013,80013,49013,770+1.47%272,6009490億1434万-2.42%13.352.34
09/3013,66013,71013,45013,570-0.15%359,7009352億3054万-3.75%13.162.31
09/2913,35013,63013,34013,590-0.22%380,9009366億892万-3.56%13.182.31
09/2813,70013,77013,46013,620-1.8%480,8009386億7649万-3.27%13.212.32
09/2714,01014,04013,85013,870-1%336,7009559億623万-1.48%13.452.36
09/2614,13014,27014,01014,010-2.78%355,1009655億5489万-0.37%13.592.38
09/2214,23014,47014,23014,410+0.28%364,1009931億2248万+2.61%13.982.45
09/2114,48014,59014,33014,370-2.77%465,3009903億6572万+2.6%13.942.44
09/2014,81014,88014,70014,780-0.67%333,2001兆186億+5.86%14.332.51
09/1614,70014,93014,70014,880+0.74%329,1001兆255億+7.03%14.432.53
09/1514,68014,83014,67014,770+0.61%168,1001兆179億+6.73%14.322.51
09/1414,60014,82014,59014,680-0.34%271,2001兆117億+6.59%14.242.5
09/1314,69014,90014,68014,730+0.68%289,7001兆151億+7.51%14.292.5
09/1214,48014,66014,41014,630+1.04%148,9001兆82億+7.42%14.192.49
09/0914,36014,56014,31014,480+1.19%275,5009979億4681万+6.92%14.042.46
09/0814,16014,40014,14014,310+1.63%270,4009862億3058万+6.22%13.882.43
09/0714,00014,15013,99014,080+0.14%258,1009703億7922万+5.14%13.662.39