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
20244/1, 株式分割 1→2
2023
03/312,3682,3682,3502,360-0.32%2,000282億9640万-1.5%6.660.43
03/302,3502,3802,3452,368-2.47%4,800283億8632万-1.07%6.680.43
03/292,4632,4652,4282,428-0.31%3,600291億572万+1.48%6.850.44
03/282,4602,4652,4302,4350%5,600291億9565万+2.01%6.870.44
03/272,4252,4602,4252,435+1.25%4,200291億9565万+2.27%6.870.44
03/242,3932,4202,3752,405+0.94%3,600288億3595万+1.26%6.790.43
03/232,3502,4002,3502,383+0.42%3,800285億6617万+0.65%6.730.43
03/222,3452,3802,3452,373+1.93%1,600284億4627万+0.57%6.70.43
03/202,3352,3402,3002,328+0.76%4,800279億672万-1.08%6.570.42
03/172,3152,3302,3052,310+0.22%2,800276億9690万-1.58%6.520.42
03/162,3152,3152,3002,305-1.91%2,200276億3695万-1.5%6.510.42
03/152,3752,3832,3482,350-1.05%1,400281億7650万+0.73%6.630.42
03/142,3402,3752,3052,375+1.6%3,600284億7625万+2.24%6.70.43
03/132,4002,4002,3302,338-3.41%5,400280億2662万+1.06%6.60.42
03/102,4402,4402,4102,420-1.22%2,600290億1580万+4.99%6.830.44
03/092,4352,4502,4182,450+0.62%4,400293億7550万+6.8%6.920.44
03/082,4882,4932,4002,435-2.01%9,800291億9565万+6.75%6.870.44
03/072,4902,4932,4852,485+0.1%1,800297億9515万+9.47%7.010.45
03/062,5302,5402,4832,483+1.02%8,400297億6517万+10.09%7.010.45
03/032,5252,5252,4532,458-4.56%10,200294億6542万+9.61%6.940.44
03/022,3802,6002,3802,575+7.52%21,200308億7425万+15.57%7.270.47
03/012,3652,3982,3452,395+2.79%5,400287億1605万+8.37%6.760.43
02/282,3752,3802,3302,330-1.89%5,200279億3670万+5.96%6.580.42
02/272,3202,3882,3202,375+3.49%13,400284億7625万+8.45%6.70.43
02/242,3232,3252,2952,2950%2,000275億1705万+5.28%6.480.41
02/222,3302,3302,2702,295-1.5%6,200275億1705万+5.66%6.480.41
02/212,3102,3452,3102,330+0.87%3,200279億3670万+7.72%6.580.42
02/202,2952,3432,2902,310+1.32%10,600276億9690万+7.29%6.520.42
02/172,2782,2852,2532,280-0.33%12,000273億3720万+6.34%6.440.41
02/162,2082,2982,2002,288+3.62%17,200274億2712万+7.09%6.460.41
02/152,2052,2082,1952,208+0.91%1,600264億6792万+3.78%6.230.4
02/142,2082,2152,1882,188-1.24%3,200262億2812万+2.99%6.170.4
02/132,1752,2152,1752,215+1.84%10,400265億5785万+4.43%6.250.4
02/102,1502,1752,1352,175+1.05%7,800260億7825万+2.69%6.140.39
02/092,1152,1532,1152,153+1.77%3,400258億847万+1.72%6.080.39
02/082,1152,1332,1152,1150%600253億5885万0%5.970.38
02/072,1132,1402,1132,115-0.59%1,200253億5885万-0.09%5.970.38
02/062,1382,1382,1082,128-0.47%1,600255億872万+0.45%6.010.38
02/032,1302,1382,1282,138+0.23%1,200256億2862万+0.92%6.030.39
02/022,1252,1332,1182,133-0.23%2,000255億6867万+0.68%6.020.39
02/012,1382,1402,1302,138-0.12%1,400256億2862万+0.92%6.030.39
01/312,1332,1402,1302,140+0.47%1,800256億5860万+1.09%6.040.39
01/302,1402,1402,1232,130-0.47%1,000255億3870万+0.61%6.010.38
01/272,1382,1402,1252,140+0.94%2,000256億5860万+1.09%6.040.39
01/262,1232,1352,1202,120-0.12%1,800254億1880万+0.19%5.980.38
01/252,1132,1402,1132,123+0.59%2,600254億4877万+0.26%5.990.38
01/242,1082,1102,1082,110+0.12%800252億9890万-0.28%5.960.38
01/232,1082,1302,0952,108-0.59%4,600252億6892万-0.4%5.950.38
01/202,1052,1202,1052,120+0.71%600254億1880万+0.24%5.980.38
01/192,0552,1202,0552,105+1.69%14,600252億3895万-0.47%5.940.38
01/182,0702,0752,0602,070-0.84%1,200248億1930万-2.08%5.840.37
01/172,0632,0882,0632,088+0.6%3,400250億2912万-1.3%5.890.38
01/162,0682,0802,0682,075+0.24%1,200248億7925万-1.84%5.860.37
01/132,0832,0882,0702,070-0.6%1,000248億1930万-2.13%5.840.37
01/122,1002,1002,0832,083-1.54%800249億6917万-1.54%5.880.38
01/112,1252,1252,0952,115-0.47%4,200253億5885万0%5.970.38
01/102,1202,1282,0952,1250%7,800254億7875万+0.57%60.38
01/062,1252,1332,1252,1250%4,800254億7875万+0.66%60.38
01/052,1502,1502,1252,125-1.05%7,000254億7875万+0.71%60.38
01/042,1502,1502,1402,148-0.12%2,000257億4852万+1.87%6.060.39
2022
12/302,1432,1552,1432,150+0.35%1,600257億7850万+2.14%6.070.39
12/292,1452,1602,1382,143+0.23%2,400256億8857万+1.93%6.050.39
12/282,1302,1382,1302,138+0.35%3,200256億2862万+1.83%6.030.39
12/272,1332,1332,1252,130+0.12%3,000255億3870万+1.62%6.010.38
12/262,1232,1302,1152,1280%6,800255億872万+1.65%6.010.38
12/232,1282,1302,1252,128-0.35%4,200255億872万+1.79%6.010.38
12/222,1282,1502,1282,135+0.47%3,800255億9865万+2.3%6.030.39
12/212,1252,1452,1252,1250%4,800254億7875万+1.97%60.38
12/202,1252,1352,1252,1250%9,800254億7875万+2.11%60.38
12/192,0852,1302,0782,125+0.95%7,800254億7875万+2.26%60.38
12/162,1002,1052,0902,105+0.12%24,000252億3895万+1.49%5.940.38
12/152,1002,1102,1002,103+0.12%2,000252億897万+1.57%5.930.38
12/142,1002,1002,1002,100-0.12%1,800251億7900万+1.6%5.930.38
12/132,1032,1082,1002,1030%3,600252億897万+1.91%5.930.38
12/122,0832,1082,0752,103+0.96%7,000252億897万+2.06%5.930.38
12/092,0752,0852,0752,083+0.36%2,200249億6917万+1.34%5.880.38
12/082,0782,0832,0752,075-0.24%1,600248億7925万+1.17%5.860.37
12/072,0782,0802,0782,080+0.12%600249億3920万+1.56%5.870.38
12/062,0752,0882,0752,078+0.12%2,000249億922万+1.54%5.860.38
12/052,0802,0802,0702,0750%1,000248億7925万+1.62%5.860.37
12/022,0752,0782,0752,075-0.36%6,200248億7925万+1.77%5.860.37
12/012,0832,0832,0752,083+0.12%1,400249億6917万+2.28%5.880.38
11/302,0782,0802,0752,080-0.24%42,200249億3920万+2.26%5.870.38
11/292,0852,0882,0832,0850%2,600249億9915万+2.66%5.890.38
11/282,0702,0852,0702,085+0.72%4,800249億9915万+2.81%5.890.38
11/252,0602,0702,0602,070+0.49%2,000248億1930万+2.22%5.840.37
11/242,0632,0632,0552,060+0.12%2,000246億9940万+1.83%5.820.37
11/222,0532,0582,0532,058+0.24%1,000246億6942万+1.81%5.810.37
11/212,0452,0582,0432,053-0.36%4,600246億947万+1.66%5.790.37
11/182,0602,0602,0502,060-0.12%5,000246億9940万+2.08%5.820.37
11/172,0532,0782,0532,063+0.61%2,600247億2937万+2.26%5.820.37
11/162,0582,0582,0152,050-0.36%7,200245億7950万+1.79%5.790.37
11/152,0532,0582,0502,058+0.24%1,400246億6942万+2.26%5.810.37
11/142,0082,0782,0002,053+1.99%9,400246億947万+2.06%5.790.37
11/112,0182,0182,0082,013-0.25%1,400241億2987万+0.12%5.680.36
11/102,0002,0182,0002,0180%2,200241億8982万+0.32%5.70.36
11/092,0052,0252,0052,018+0.37%3,000241億8982万+0.27%5.70.36
11/082,0102,0232,0002,0100%2,000240億9990万-0.1%5.670.36
11/072,0102,0181,9952,010+1.39%3,400240億9990万-0.1%5.670.36
11/041,9951,9951,9831,983-0.63%3,400237億7017万-1.61%5.60.36