株価チャート

2022/08/24~2023/01/20

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
01/204,3004,3404,2704,315+0.7%647,4001兆3333億-3.53%16.111.36
01/194,3354,3504,2754,285-1.72%892,8001兆3240億-4.48%161.35
01/184,3154,3754,3004,360+1.75%712,5001兆3472億-3.05%16.281.37
01/174,2854,3454,2704,285+0.59%736,4001兆3240億-4.93%161.35
01/164,2504,3204,2404,260-0.35%468,5001兆3163億-5.69%15.911.34
01/134,3504,3654,2654,275-2.51%661,6001兆3209億-5.55%15.961.34
01/124,3704,4054,3504,385+0.57%386,5001兆3549億-3.24%16.381.38
01/114,3704,3854,3354,360+0.58%533,1001兆3472億-3.82%16.281.37
01/104,3854,3904,3254,335-1.48%545,9001兆3395億-4.43%16.191.36
01/064,4154,4304,3554,400-0.9%511,0001兆3596億-3.19%16.431.38
01/054,4254,4704,4004,440+0.34%651,0001兆3719億-2.55%16.581.4
01/044,4904,4904,4004,425-1.67%747,7001兆3673億-3.07%16.521.39
2022
12/304,5154,5554,5004,500-1.1%377,9001兆3905億-1.64%16.891.44
12/294,5754,5854,5004,550-1.62%374,2001兆4059億-0.72%17.081.46
12/284,6054,6304,5704,625+0.87%432,5001兆4291億+0.76%17.361.48
12/274,6354,6404,5854,585-0.65%331,8001兆4167億-0.17%17.211.47
12/264,6554,6554,5854,615-0.43%220,5001兆4260億+0.44%17.321.48
12/234,6104,6354,5954,635+0.76%407,9001兆4322億+0.87%17.41.48
12/224,5604,6104,5404,600+0.88%456,1001兆4214億+0.17%17.271.47
12/214,5754,6104,5354,560+0.11%611,3001兆4090億-0.59%17.121.46
12/204,6004,6154,5054,555-0.98%738,7001兆4074億-0.57%17.11.46
12/194,5754,6104,5554,6000%674,8001兆4214億+0.46%17.271.47
12/164,6104,6404,5654,600-0.65%764,8001兆4214億+0.02%17.271.47
12/154,6354,6454,6154,630-0.11%406,1001兆4306億+0.13%17.381.48
12/144,6454,6454,5954,635-0.32%527,3001兆4322億-0.17%17.41.48
12/134,5854,6504,5604,650+1.75%865,3001兆4368億-0.26%17.461.49
12/124,5354,5704,5204,570-0.76%445,2001兆4121億-2.31%17.151.46
12/094,5754,6104,5504,605+1.43%1,080,8001兆4229億-1.94%17.291.47
12/084,5104,5504,4804,540+1.57%1,210,4001兆4028億-3.67%17.041.45
12/074,3904,4854,3754,470+1.02%974,6001兆3812億-5.54%16.781.43
12/064,3804,4404,3704,425+0.34%532,5001兆3673億-6.88%16.611.42
12/054,4454,4454,3854,410-0.45%708,4001兆3626億-7.61%16.551.41
12/024,5354,5404,4154,430-3.06%1,554,6001兆3688億-7.59%16.631.42
12/014,5954,6304,5704,570-2.04%829,3001兆4121億-5.17%17.151.46
11/304,6604,7104,6554,6650%992,4001兆4414億-3.54%17.511.49
11/294,6854,6904,6204,665-0.32%572,3001兆4414億-3.74%17.511.49
11/284,6854,7054,6454,680-0.53%573,1001兆4461億-3.62%17.571.5
11/254,7154,7354,6654,705-0.21%644,6001兆4538億-3.41%17.661.51
11/244,7154,7754,7154,715+0.32%784,1001兆4569億-3.48%17.71.51
11/224,6654,7004,6504,700+1.4%866,1001兆4523億-4.04%17.641.5
11/214,6804,7254,6154,635+0.11%989,9001兆4322億-5.66%17.41.48
11/184,6354,6554,5904,630+1.87%998,5001兆4306億-6.1%17.381.48
11/174,5154,5754,5054,545+1.56%1,590,3001兆4044億-8.13%17.061.46
11/164,4204,5154,3954,475+1.13%1,426,6001兆3827億-9.92%16.81.43
11/154,5054,5154,4054,425-1.67%2,002,3001兆3673億-11.3%16.611.42
11/144,6004,6504,5004,500-11.94%2,405,8001兆3905億-10.25%16.891.44
11/115,2105,2705,0505,110-2.11%823,1001兆5789億+1.43%19.181.64
11/105,1705,2305,1005,220+2.15%863,0001兆6129億+3.59%19.591.67
11/095,1005,1305,0705,110+0.2%549,4001兆5789億+1.43%19.181.64
11/085,0605,1105,0305,100+0.99%404,7001兆5759億+1.27%19.141.63
11/075,0705,1405,0405,050+0.4%536,6001兆5604億+0.24%18.961.62
11/045,0005,0504,9905,0300%533,2001兆5542億-0.28%18.881.61
11/024,9505,0404,9405,030+0.6%642,5001兆5542億-0.32%18.881.61
11/015,0205,0604,9905,000+0.4%367,0001兆5450億-1.03%18.771.6
10/314,9754,9854,9454,980+0.91%570,0001兆5388億-1.46%18.691.59
10/284,9404,9904,9254,935-0.1%1,430,2001兆5249億-2.41%18.521.58
10/275,0305,0604,9404,940-2.56%746,4001兆5264億-2.41%18.541.58
10/265,0305,0905,0005,070+1.5%553,5001兆5666億0%19.031.62
10/254,9805,0204,9404,995+1.73%714,8001兆5434億-1.48%18.751.6
10/244,9604,9704,8804,910-0.2%547,2001兆5171億-3.19%18.431.57
10/215,0205,0504,9004,920-2.38%856,2001兆5202億-3.07%18.471.58
10/205,0305,0804,9905,040-0.2%654,6001兆5573億-0.87%18.921.61
10/195,0705,0905,0105,050+0.2%410,4001兆5604億-0.77%18.961.62
10/185,1305,1304,9905,040-0.79%675,7001兆5573億-1.02%18.921.61
10/175,0805,1505,0605,080-0.2%625,3001兆5697億-0.26%19.071.63
10/145,1005,1405,0505,090+1.19%640,9001兆5728億+0.02%19.111.63
10/135,0505,0604,9955,030-0.59%695,6001兆5542億-1.06%18.881.61
10/124,9905,0904,9805,060+1%621,5001兆5635億-0.41%18.991.62
10/115,0605,0904,9705,010-0.99%632,2001兆5480億-1.4%18.811.6
10/075,0305,0704,9905,060-0.78%525,1001兆5635億-0.47%18.991.62
10/065,1405,2005,0905,100-0.58%671,8001兆5759億+0.28%19.141.63
10/055,2305,2305,1005,130-0.97%685,0001兆5851億+0.85%19.261.64
10/045,0405,2005,0305,180+1.97%728,6001兆6006億+1.83%19.441.66
10/035,1105,1505,0205,080-0.97%478,7001兆5697億-0.1%19.071.63
09/305,1905,2105,1305,130-1.72%678,1001兆5851億+0.79%19.261.64
09/295,1605,2405,1205,220+2.76%679,9001兆6129億+2.53%19.591.67
09/285,1005,1105,0505,080-1.55%624,6001兆5697億-0.18%19.071.63
09/275,0905,1705,0905,160+2.18%638,8001兆5944億+1.34%19.371.65
09/264,9905,0804,9905,050-0.39%560,1001兆5604億-0.79%18.961.62
09/225,0505,0804,9955,070+0.4%296,7001兆5666億-0.45%19.031.62
09/215,1105,1105,0305,050-1.94%428,7001兆5604億-0.92%18.961.62
09/205,1205,1705,1005,150+1.78%375,0001兆5913億+0.98%19.331.65
09/165,0005,0605,0005,0600%437,0001兆5635億-0.73%18.991.62
09/155,0205,0705,0105,060+1%267,5001兆5635億-0.76%18.991.62
09/145,0505,0805,0005,010-1.96%447,1001兆5480億-1.73%18.811.6
09/135,1405,1405,0605,110-1.16%505,3001兆5789億+0.24%19.181.64
09/125,1505,2005,1205,170+0.98%299,8001兆5975億+1.41%19.411.66
09/095,0805,1405,0605,120+1.19%669,0001兆5820億+0.49%19.221.64
09/085,0105,0905,0005,060+1.61%421,4001兆5635億-0.61%18.991.62
09/074,9705,0104,9654,980+0.2%427,0001兆5388億-2.22%18.691.59
09/064,9855,0104,9554,970+0.2%475,8001兆5357億-2.55%18.661.59
09/055,0305,0604,9454,960-1.98%328,4001兆5326億-2.97%18.621.59
09/025,0705,1204,9755,060-0.39%412,4001兆5635億-1.25%18.991.62
09/015,1005,1405,0605,080-0.39%573,3001兆5697億-0.99%19.071.63
08/315,1305,1605,0605,100-0.78%679,0001兆5759億-0.74%19.141.63
08/305,1005,1905,0905,140+0.39%262,8001兆5882億-0.08%19.291.65
08/295,0405,1305,0105,120-0.19%323,1001兆5820億-0.54%19.221.64
08/265,2005,2005,1205,130-1.35%344,0001兆5851億-0.39%19.261.64
08/255,1505,2205,1305,200+0.78%272,4001兆6068億+0.95%19.521.67
08/245,1705,1805,1005,160-0.39%364,5001兆5944億+0.19%19.371.65