株価チャート

2022/08/10～2023/01/06

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
01/062,3202,3282,3112,321-0.39%2,372,2001兆5891億-3.33%8.330.94
01/052,3442,3442,3212,330-0.47%2,116,2001兆5953億-3.36%8.360.94
01/042,3342,3492,3202,341+0.3%2,086,6001兆6028億-3.22%8.40.95
2022
12/302,3422,3512,3292,334-0.51%1,911,3001兆5980億-3.87%8.380.95
12/292,3452,3502,3342,346-0.51%1,521,0001兆6062億-3.77%8.420.95
12/282,3522,3612,3472,358+0.38%1,490,0001兆6144億-3.68%8.460.96
12/272,3652,3752,3492,349-0.25%1,352,3001兆6083億-4.32%8.430.95
12/262,3582,3642,3422,355+0.99%1,521,4001兆6124億-4.31%8.450.95
12/232,3302,3432,3242,332-0.68%1,533,6001兆5966億-5.47%8.370.95
12/222,3432,3532,3322,348+0.82%2,022,2001兆6076億-5.05%8.430.95
12/212,3892,3902,3262,329-2.35%3,276,8001兆5946億-6.01%8.360.94
12/202,4402,4552,3722,385-1.16%3,300,4001兆6329億-3.99%8.560.97
12/192,4202,4342,4132,413-0.62%1,772,3001兆6521億-2.98%8.660.98
12/162,4262,4352,4142,428-0.33%3,388,2001兆6624億-2.49%8.710.98
12/152,4302,4472,4272,436-0.04%1,514,2001兆6678億-2.25%8.740.99
12/142,4172,4402,4112,437+1.75%2,165,5001兆6685億-2.29%8.740.99
12/132,4072,4142,3932,3950%2,312,2001兆6398億-4.01%8.590.97
12/122,4392,4402,3922,395-1.07%3,762,4001兆6398億-4.08%8.590.97
12/092,3962,4632,3712,421-3%6,012,7001兆6576億-3.08%8.690.98
12/082,5082,5122,4912,496-0.12%2,331,6001兆7089億-0.12%8.961.01
12/072,4952,5162,4912,499-0.04%1,797,6001兆7110億+0.08%8.971.01
12/062,4752,5032,4692,500+1.26%1,839,2001兆7117億+0.16%8.971.01
12/052,4832,4852,4562,469-0.36%1,577,8001兆6904億-1%8.861
12/022,5162,5162,4622,478-1.98%2,332,6001兆6966億-0.6%8.891
12/012,5502,5572,5102,528-1.52%2,401,2001兆7308億+1.4%9.071.03
11/302,5432,5672,5312,567+0.98%4,850,0001兆7575億+3.09%9.211.04
11/292,5522,5592,5382,542-0.78%1,055,6001兆7404億+2.38%9.121.03
11/282,5782,5942,5522,562-0.89%1,195,1001兆7541億+3.35%9.191.04
11/252,5832,5952,5772,585-0.08%1,053,4001兆7699億+4.49%9.281.05
11/242,5602,5932,5582,587+1.81%2,169,3001兆7712億+4.78%9.281.05
11/222,5172,5532,5102,541+1.56%1,829,4001兆7397億+3.08%9.121.03
11/212,5082,5142,4922,502-0.16%999,7001兆7130億+1.62%8.981.01
11/182,4902,5132,4902,506+0.72%1,251,6001兆7158億+1.83%8.991.02
11/172,4842,5002,4832,488+0.61%1,153,0001兆7034億+1.18%8.931.01
11/162,4572,4802,4522,473+0.28%1,239,5001兆6932億+0.57%8.871
11/152,4602,4782,4552,466+0.69%1,017,4001兆6884億+0.33%8.851
11/142,4842,4902,4492,449-2.08%1,637,6001兆6767億-0.37%8.790.99
11/112,5112,5152,4862,501+0.6%2,300,5001兆7123億+1.67%8.971.01
11/102,4702,4902,4612,486+0.24%1,087,1001兆7021億+1.1%8.921.01
11/092,4672,4902,4602,480+0.65%1,394,2001兆6980億+0.85%8.91.01
11/082,4492,4752,4462,464+1.23%1,429,5001兆6870億+0.33%8.841
11/072,4402,4402,4222,434+0.75%1,024,0001兆6665億-0.81%8.730.99
11/042,4152,4272,4062,416-1.51%2,375,8001兆6541億-1.47%8.670.98
11/022,4482,4682,4432,453+0.45%1,202,0001兆6795億+0.12%8.80.99
11/012,4752,4752,4382,442-1.33%1,745,3001兆6719億-0.25%8.760.99
10/312,4632,4782,4582,475+1.02%1,754,9001兆6945億+1.14%8.881
10/282,4422,4602,4312,450+0.08%7,767,4001兆6774億+0.12%8.790.99
10/272,4692,4732,4292,448-1.21%1,862,0001兆6761億-0.04%8.780.99
10/262,4602,4832,4492,478+1.23%1,942,9001兆6966億+1.1%8.891
10/252,4282,4532,4252,448+1.53%1,888,3001兆6761億-0.16%8.780.99
10/242,4502,4532,4092,411-0.5%1,312,8001兆6507億-1.75%8.650.98
10/212,4112,4402,4112,423-0.86%2,003,4001兆6589億-1.34%8.690.98
10/202,4552,4602,4312,444-1.13%2,183,0001兆6733億-0.65%8.770.99
10/192,4642,4732,4572,4720%1,630,7001兆6925億+0.37%8.871
10/182,5002,5002,4672,472+0.16%1,951,7001兆6925億+0.24%8.871
10/172,4802,4842,4552,468-0.52%1,938,7001兆6897億0%8.861
10/142,4742,4942,4492,481+1.31%2,380,9001兆6986億+0.53%8.91.01
10/132,4512,4692,4432,449-1.25%2,044,3001兆6767億-0.73%8.790.99
10/122,4502,4872,4462,480+0.81%2,612,0001兆6980億+0.49%8.91.01
10/112,4692,4792,4462,460-0.49%2,956,6001兆6843億-0.32%8.831
10/072,4642,4752,4482,472-0.4%2,136,0001兆6925億+0.08%8.871
10/062,4822,4982,4712,482-0.08%1,790,2001兆6993億+0.65%8.911.01
10/052,5042,5072,4752,484-0.24%2,263,9001兆7007億+0.89%8.911.01
10/042,4582,4992,4562,490+3.41%2,633,3001兆7048億+1.34%8.941.01
10/032,4012,4102,3572,408+0.29%2,548,9001兆6487億-1.83%8.640.98
09/302,3802,4112,3792,401+0.17%4,137,0001兆6439億-2.08%8.620.97
09/292,3522,4082,3502,397+1.83%3,171,3001兆6411億-2.16%8.60.97
09/282,3802,3832,3362,354-2%2,861,6001兆6117億-3.88%8.450.95
09/272,4202,4242,3962,402-0.74%2,844,5001兆6446億-1.96%8.620.97
09/262,4602,4722,4202,420-2.62%3,176,9001兆6569億-1.18%8.680.98
09/222,4782,4922,4592,485-0.04%2,874,0001兆7014億+1.59%8.921.01
09/212,5102,5162,4852,486-1.15%3,154,8001兆7021億+1.8%8.921.01
09/202,5272,5322,4992,515+0.52%3,209,1001兆7219億+3.2%9.021.02
09/162,4822,5062,4752,502+0.64%22,226,8001兆7130億+2.92%8.981.01
09/152,4732,4922,4702,486+1.06%3,008,9001兆7021億+2.47%8.921.01
09/142,4742,4842,4542,460-2.54%3,630,6001兆6843億+1.69%8.831
09/132,5352,5592,5102,524-0.43%3,240,4001兆7281億+4.6%9.061.02
09/122,5572,5612,5172,535+0.16%3,525,7001兆7356億+5.41%9.11.03
09/092,5592,5802,4582,531+0.56%7,430,7001兆7329億+5.63%9.081.03
09/082,4712,5332,4712,517+1.99%3,885,2001兆7233億+5.49%9.031.02
09/072,4432,4712,4432,468-0.12%2,727,9001兆6897億+3.87%8.861
09/062,4732,4822,4622,471+0.16%2,020,6001兆6918億+4.22%8.871
09/052,4782,4822,4442,467-0.44%2,628,2001兆6891億+4.18%8.851
09/022,5152,5152,4662,478-1.51%4,110,9001兆6966億+4.87%8.891
09/012,4722,5172,4402,516+5.98%9,017,3001兆7226億+6.7%9.031.02
08/312,3552,3742,3492,374-0.17%2,663,3001兆6254億+0.85%8.520.96
08/302,3792,3832,3662,378+0.89%1,286,3001兆6281億+0.93%8.530.96
08/292,3502,3612,3452,357-1.3%1,788,1001兆6137億-0.08%8.460.96
08/262,3882,3932,3772,388+0.17%1,253,1001兆6350億+1.14%8.570.97
08/252,3732,3922,3682,384+1.1%1,357,0001兆6322億+0.93%8.550.97
08/242,3722,3722,3552,358-0.17%1,436,1001兆6144億-0.17%8.460.96
08/232,3782,3792,3522,362-0.92%1,427,8001兆6172億0%8.480.96
08/222,3702,3872,3602,384+0.51%1,716,7001兆6322億+0.93%8.550.97
08/192,3652,3732,3582,372+0.34%1,211,8001兆6240億+0.51%8.510.96
08/182,3702,3752,3612,364-0.63%1,240,4001兆6185億+0.21%8.480.96
08/172,3762,3822,3652,379+0.98%2,670,6001兆6288億+0.85%8.540.96
08/162,3692,3772,3512,356-0.59%1,457,4001兆6131億-0.13%8.450.96
08/152,3672,3702,3542,370+0.13%1,125,1001兆6226億+0.51%8.50.96
08/122,3652,3702,3462,367+2.16%2,667,2001兆6206億+0.42%8.490.96
08/102,3162,3252,2992,317+0.04%1,731,8001兆5864億-1.61%8.310.94