株価チャート

2022/10/03～2023/03/31

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
03/312,0452,0482,0402,048+0.39%70043億888万-1.87%79.630.87
03/302,0252,0682,0252,040-3.77%1,40042億9205万-2.3%79.320.87
03/292,1012,1202,1002,120+1.19%90044億6036万+1.44%82.430.9
03/282,0852,0952,0852,095+0.05%90044億777万+0.29%81.460.89
03/272,0952,0952,0852,094-0.05%1,40044億566万+0.29%81.420.89
03/242,0872,0952,0872,095+0.48%30044億777万+0.34%81.460.89
03/232,0852,0852,0852,085-0.38%70043億8673万-0.1%81.070.89
03/222,0922,0932,0902,0930%60044億356万+0.29%81.380.89
03/202,0952,0952,0932,0930%20044億356万+0.29%81.380.89
03/172,0932,0932,0932,093+0.1%10044億356万+0.34%81.380.89
03/162,0862,0912,0862,091+0.24%30043億9935万+0.24%81.30.89
03/152,0862,0862,0862,0860%10043億8883万+0.05%81.110.89
03/142,0852,0942,0852,086-0.38%30043億8883万+0.05%81.110.89
03/132,0902,0942,0902,094-0.05%40044億566万+0.38%81.420.89
03/102,0902,0952,0902,095-0.19%50044億777万+0.43%81.460.89
03/092,0942,0992,0902,099+0.24%40044億1618万+0.67%81.610.9
03/082,0922,0942,0862,094-0.19%1,20044億566万+0.48%81.420.89
03/072,0992,0992,0942,098-0.1%1,30044億1408万+0.67%81.580.9
03/062,1092,1092,0972,100+0.48%1,10044億1829万+0.82%81.650.9
03/022,0912,0912,0902,090+0.24%50043億9725万+0.38%81.260.89
03/012,0702,0852,0702,085+0.72%60043億8673万+0.14%81.070.89
02/282,0702,0702,0702,0700%70043億5517万-0.58%80.490.88
02/272,0702,0702,0702,070+0.19%50043億5517万-0.58%80.490.88
02/242,0852,1002,0662,066-1.15%1,00043億4675万-0.82%80.330.88
02/222,0822,0902,0812,090+0.24%30043億9725万+0.34%81.260.89
02/212,0802,0852,0712,085+0.24%70043億8673万+0.14%81.070.89
02/202,0802,0802,0702,080-0.48%80043億7621万-0.05%80.880.89
02/172,0852,0902,0852,0900%20043億9725万+0.43%81.260.89
02/162,0822,1082,0822,090+0.24%30043億9725万+0.48%81.260.89
02/152,0772,0852,0752,085+0.39%50043億8673万+0.29%81.070.89
02/142,0772,0772,0772,077+0.1%10043億6989万-0.1%80.760.89
02/132,0802,0802,0752,075-0.95%40043億6569万-0.24%80.680.89
02/102,0802,0952,0802,095+1.06%20044億777万+0.72%81.460.89
02/082,0752,0752,0732,073-0.48%1,20043億6148万-0.29%80.60.88
02/072,1102,1102,0832,083+0.39%80043億8252万+0.19%80.990.89
02/062,0952,0952,0752,075-0.81%1,10043億6569万-0.1%80.680.89
02/032,1012,1012,0922,092-0.38%20044億145万+0.77%81.340.89
02/022,1002,1002,1002,100+0.91%10044億1829万+1.25%81.660.9
02/012,1002,1002,0812,081+0.39%20043億7831万+0.43%80.920.89
01/302,0732,0732,0732,073-0.77%30043億6148万+0.1%80.610.88
01/272,0892,0892,0892,0890%50043億9514万+0.92%81.230.89
01/262,0892,0892,0892,089+0.48%10043億9514万+1.02%81.230.89
01/252,0792,0792,0792,0790%10043億7410万+0.63%80.840.89
01/242,0792,0792,0792,079-0.05%20043億7410万+0.63%80.840.89
01/232,0612,0802,0612,080+0.05%70043億7621万+0.78%80.880.89
01/192,0792,0792,0792,0790%20043億7410万+0.78%80.840.89
01/182,0802,0802,0792,079-0.24%20043億7410万+0.82%80.840.89
01/172,0842,0842,0842,084+0.97%10043億8462万+1.12%81.030.89
01/162,0602,0642,0602,064-0.77%40043億4254万+0.24%80.260.88
01/132,0802,0802,0802,080+0.97%10043億7621万+1.07%80.880.89
01/112,0602,0602,0602,060-0.91%30043億3413万+0.1%80.10.88
01/102,0892,0892,0602,079+1.27%30043億7410万+1.02%80.840.89
01/062,0602,0602,0532,053-1.44%30043億1940万-0.24%79.830.88
01/052,0832,0832,0832,0830%90043億8252万+1.17%80.990.89
01/042,0902,0902,0202,083-0.33%1,20043億8252万+1.21%80.990.89
2022
12/302,0802,0902,0802,090+0.48%20043億9725万+1.6%81.270.88
12/292,0802,0802,0802,0800%40043億7621万+1.12%80.880.87
12/282,0602,0802,0432,080+1.22%2,00043億7621万+1.17%80.880.87
12/272,0552,0552,0552,055+0.64%10043億2361万-0.05%79.910.86
12/262,0422,0422,0422,042-0.39%10042億9626万-0.73%79.40.86
12/222,0502,0502,0502,050+0.24%20043億1309万-0.34%79.710.86
12/212,0452,0452,0452,045+0.15%30043億257万-0.63%79.520.86
12/202,0422,0422,0422,042-0.39%10042億9626万-0.83%79.40.86
12/162,0502,0502,0502,0500%20043億1309万-0.49%79.710.86
12/152,0502,0502,0502,0500%10043億1309万-0.53%79.710.86
12/132,0502,0502,0502,050+0.24%20043億1309万-0.49%79.710.86
12/122,0502,0502,0452,045-0.73%90043億257万-0.82%79.520.86
12/092,0602,0602,0602,060+0.68%20043億3413万-0.15%80.10.86
12/082,0502,0502,0462,046+0.05%50043億467万-0.87%79.560.86
12/052,0492,0492,0452,045-0.2%1,00043億257万-0.97%79.520.86
12/022,0492,0492,0492,0490%20043億1098万-0.92%79.670.86
12/012,0492,0492,0492,0490%10043億1098万-1.01%79.670.86
11/302,0502,0502,0492,049+0.44%30043億1098万-1.11%79.670.86
11/292,0602,0602,0402,040-1.35%1,60042億9205万-1.59%79.320.85
11/282,0602,0682,0602,068-0.1%60043億5096万-0.29%80.410.87
11/252,0802,0802,0702,070-0.48%60043億5517万-0.19%80.490.87
11/242,0802,0802,0802,0800%10043億7621万+0.29%80.880.87
11/212,0802,0802,0802,080+0.97%10043億7621万+0.29%80.880.87
11/182,0562,0602,0562,060+0.44%20043億3413万-0.63%80.10.86
11/152,0512,0512,0512,051-1.3%50043億1519万-1.11%79.750.86
11/112,0782,0782,0782,0780%30043億7200万+0.14%80.80.87
11/102,0782,0782,0782,0780%10043億7200万+0.14%80.80.87
11/082,0782,0782,0782,078+0.82%90043億7200万+0.14%80.80.87
11/072,0602,0612,0602,061+0.05%70043億3623万-0.67%80.140.86
11/022,0602,0602,0602,060-0.34%70043億3413万-0.77%80.10.86
11/012,0802,0802,0672,067+0.05%30043億4886万-0.43%80.370.87
10/282,0662,0662,0662,0660%20043億4675万-0.53%80.330.87
10/272,0802,0802,0662,066-0.67%80043億4675万-0.58%80.330.87
10/242,0802,0802,0802,080+2.21%10043億7621万+0.05%80.880.87
10/212,0352,0352,0352,035-2.16%50042億8153万-2.12%79.130.85
10/192,0802,0802,0802,080+0.39%40043億7621万0%80.880.87
10/182,0722,0722,0722,072-1.1%20043億5938万-0.38%80.570.87
10/172,0952,0952,0952,095+0.72%10044億777万+0.77%81.460.88
10/142,0802,0802,0802,080-0.95%10043億7621万+0.1%80.880.87
10/122,1002,1002,1002,1000%10044億1829万+1.06%81.660.88
10/072,1002,1002,1002,100-0.19%10044億1829万+1.11%81.660.88
10/062,1042,1042,1042,104+1.64%80044億2670万+1.4%81.810.88
10/052,0682,0702,0682,070+0.49%20043億5517万-0.24%80.490.87
10/042,0782,0782,0602,060-0.87%30043億3413万-0.77%80.10.86
10/032,0782,0782,0782,078-0.1%10043億7200万0%80.80.87