株価チャート

2022/08/30～2023/01/31

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
01/311,2131,2201,1921,2000%4,000172億3680万-0.33%9.020.87
01/301,1871,2111,1851,200-0.33%8,600172億3680万-0.33%9.020.87
01/271,2281,2281,2011,204-1.31%4,900172億9425万+0.08%9.050.88
01/261,2021,2201,2001,220+1.67%2,200175億2408万+1.5%9.170.89
01/251,2101,2101,1991,200-1.4%400172億3680万-0.08%9.020.87
01/241,2101,2171,2101,217+1.33%1,200174億8098万+1.42%9.150.89
01/231,2011,2011,2011,201+0.08%100172億5116万+0.25%9.030.87
01/191,1871,2001,1871,200+0.25%1,100172億3680万+0.25%9.020.87
01/181,2131,2131,1931,197-1.48%3,800171億9370万+0.17%8.990.87
01/171,2151,2151,2141,215+1%500174億5226万+1.76%9.130.88
01/161,1901,2101,1901,203+0.25%1,800172億7989万+1.01%9.040.87
01/131,2171,2171,1881,200+0.33%7,100172億3680万+1.01%9.020.87
01/121,2011,2151,1931,196-0.33%2,000171億7934万+0.84%8.990.87
01/111,2121,2121,1971,200-0.83%19,800172億3680万+1.35%9.020.87
01/101,2081,2121,1971,210-1.06%3,200173億8044万+2.37%9.090.88
01/061,2201,2231,2061,223+0.25%3,500175億6717万+3.73%9.190.89
01/051,2201,2251,2151,220+0.74%2,900175億2408万+3.83%9.170.89
01/041,2111,2111,2111,211-0.74%1,100173億9480万+3.33%9.10.88
2022
12/301,1881,2201,1881,220+2.69%3,500175億2408万+4.27%9.170.89
12/291,1881,1881,1881,188-1%100170億6443万+1.89%8.930.86
12/281,2001,2151,1991,200+0.08%3,400172億3680万+3%9.020.87
12/271,1991,1991,1991,1990%600172億2243万+3.18%9.010.87
12/261,1911,2171,1731,199+0.67%13,000172億2243万+3.45%9.010.87
12/231,1911,1911,1911,1910%300171億752万+3.12%8.950.87
12/221,1851,1921,1851,191+0.59%2,300171億752万+3.3%8.950.87
12/211,1801,1851,1801,184+0.34%1,500170億697万+3.05%8.90.86
12/201,1951,1951,1801,180-0.76%1,800169億4952万+2.97%8.870.86
12/191,1801,1891,1801,189+0.76%1,500170億7879万+3.93%8.930.86
12/161,1781,1931,1771,180-1.5%1,000169億4952万+3.42%8.870.86
12/151,1611,1981,1611,198+3.28%1,000172億807万+5.27%90.87
12/141,1601,1601,1601,1600%200166億6224万+2.2%8.720.84
12/131,1611,1611,1601,160-0.43%200166億6224万+2.29%8.720.84
12/121,1991,2001,1581,165+0.09%12,300167億3406万+2.92%8.750.85
12/091,1441,1791,1401,164+2.11%7,600167億1969万+3.01%8.750.85
12/081,1401,1401,1401,140-0.09%100163億7496万+0.97%8.570.83
12/071,1321,1571,1321,141-1.04%700163億8932万+1.06%8.570.83
12/061,1451,1531,1451,153+0.7%600165億6169万+2.22%8.660.84
12/051,1321,1451,1321,145+1.15%500164億4678万+1.69%8.60.83
12/021,1381,1381,1321,132-0.53%400162億6004万+0.53%8.510.82
12/011,1521,1521,1381,138+0.71%500163億4623万+1.07%8.550.83
11/301,1641,1641,1201,130-1.57%3,900162億3132万+0.36%8.490.82
11/291,1581,1601,1401,148+0.26%2,000164億8987万+1.95%8.630.83
11/281,1591,1591,1451,145+0.44%900164億4678万+1.78%8.60.83
11/251,1501,1591,1401,140-0.87%6,600163億7496万+1.42%8.570.83
11/241,1281,1601,1281,150+1.59%3,600165億1860万+2.4%8.640.84
11/221,1271,1361,1231,132+1.43%900162億6004万+0.89%8.510.82
11/211,1131,1161,1131,116+0.36%600160億3022万-0.45%8.390.81
11/181,1281,1301,1121,112-0.71%2,400159億7276万-0.8%8.360.81
11/171,1081,1201,1081,120+1.54%2,200160億8768万-0.09%8.420.81
11/161,1131,1131,1031,103-0.9%1,400158億4349万-1.61%8.290.8
11/151,1201,1201,0951,113-0.09%3,000159億8713万-0.89%8.360.81
11/141,1181,1431,1131,114-0.45%3,600160億149万-0.98%8.370.81
11/111,1241,1401,1101,119-0.44%2,700160億7331万-0.71%8.410.81
11/101,1221,1351,1221,124+0.18%500161億4513万-0.44%8.450.82
11/091,1301,1301,1221,122+0.27%200161億1640万-0.8%8.430.82
11/071,1201,1201,1191,119-0.09%400160億7331万-1.15%8.410.81
11/041,1201,1201,1171,120+0.18%2,300160億8768万-1.23%8.420.81
11/021,1381,1381,1181,118-1.93%200160億5895万-1.76%8.40.81
11/011,1401,1401,1401,140+1.24%400163億7496万0%8.570.83
10/311,1261,1261,1261,126+0.9%100161億7386万-1.31%8.460.82
10/271,1301,1301,1161,116+0.27%300160億3022万-2.28%8.390.81
10/261,1381,1401,1131,113-2.2%4,900159億8713万-2.79%8.360.81
10/251,1291,1381,1261,138-0.52%500163億4623万-0.96%8.550.83
10/241,1271,1441,1271,144+2.05%200164億3241万-0.61%8.60.83
10/211,1161,1211,1161,121-1.06%300161億204万-2.69%8.420.82
10/201,1341,1341,1151,133+1.34%800162億7441万-1.9%8.510.82
10/191,1171,1231,1171,118-1.58%700160億5895万-3.37%8.40.81
10/181,1561,1561,1171,136+2.71%2,100163億1750万-1.98%8.540.83
10/171,1181,1451,1061,106-1.07%1,100158億8658万-4.74%8.310.8
10/141,1001,1291,0861,118+0.81%2,400160億5895万-3.87%8.40.81
10/131,1131,1151,0991,109-0.18%2,500159億2967万-4.73%8.330.81
10/121,1121,1181,1101,111-0.09%2,000159億5840万-4.64%8.350.81
10/111,1331,1331,1121,112-2.37%2,100159億7276万-4.79%8.360.81
10/071,1501,1501,1381,139-1.47%1,300163億6059万-2.57%8.560.83
10/061,1511,2001,1511,156-0.17%700166億478万-1.28%8.690.84
10/051,1601,1601,1581,158-0.94%500166億3351万-1.11%8.70.84
10/041,1561,1691,1561,169+1.39%700167億9151万-0.17%8.780.85
10/031,1761,1761,1531,153-2.45%500165億6169万-1.62%8.660.84
09/301,1721,1821,1571,182+2.78%1,600169億7824万+0.6%7.810.9
09/291,1131,1501,1131,150-1.96%1,200165億1860万-2.13%7.640.88
09/281,2071,2071,1731,173-2.82%1,500168億4897万-0.26%7.80.9
09/271,2111,2201,2071,207+2.72%4,100173億3734万+2.64%8.020.92
09/261,1541,1841,1541,175+1.82%1,600168億7770万0%7.810.9
09/221,1521,1621,1451,154-0.69%2,600165億7605万-1.79%7.670.88
09/211,2081,2081,1561,162-2.92%5,900166億9096万-1.27%7.720.89
09/201,1971,2121,1971,197+0.34%2,100171億9370万+1.61%7.960.91
09/161,2031,2331,1901,193-0.83%7,200171億3625万+1.27%7.930.91
09/151,1851,2501,1841,203+2.21%8,600172億7989万+2.3%80.92
09/141,1771,1841,1771,1770%1,700169億642万+0.34%7.820.9
09/131,1851,1861,1751,177-0.68%6,800169億642万+0.51%7.820.9
09/121,1791,1871,1751,185+0.59%9,900170億2134万+1.37%7.880.91
09/091,1731,1851,1691,178+0.43%7,900169億2079万+0.94%7.830.9
09/081,1551,1761,1551,173+1.65%5,500168億4897万+0.77%7.80.9
09/071,1521,1701,1511,154+0.26%8,500165億7605万-0.69%7.670.88
09/061,1751,1761,1511,151+0.52%6,100165億3296万-0.86%7.650.88
09/051,1651,1651,1451,145-1.72%5,600164億4678万-1.29%7.610.88
09/021,1601,1651,1601,165+0.43%4,000167億3406万+0.43%7.740.89
09/011,1701,1701,1601,160-0.85%2,600166億6224万+0.17%7.710.89
08/311,1701,1721,1301,1700%10,200168億588万+1.04%7.780.89
08/301,1621,1721,1621,170+1.3%10,700168億588万+1.12%7.780.89