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
01/061,5221,5481,5221,536+0.92%4,90096億-0.07%6.540.95
01/051,5361,5371,5201,522-0.78%4,60095億1250万-1.04%6.480.94
01/041,5551,5701,5321,534-0.78%8,00095億8750万-0.45%6.530.94
2022
12/301,5381,5701,5381,546-0.32%3,20096億6250万+0.19%6.571
12/291,5361,5631,5291,551+1.24%6,30096億9375万+0.39%6.591.01
12/281,5331,5471,5191,5320%7,10095億7500万-0.84%6.510.99
12/271,5361,5491,5171,532-0.33%4,10095億7500万-0.84%6.510.99
12/261,5451,5461,5261,537+0.07%3,10096億625万-0.39%6.531
12/231,5481,5481,5051,536+0.39%7,30096億-0.26%6.531
12/221,5231,5601,5041,530+0.46%8,10095億6250万-0.52%6.50.99
12/211,5471,5551,5231,523-1.99%6,30095億1875万-0.78%6.470.99
12/201,5661,5881,5461,554-0.77%13,10097億1250万+1.44%6.611.01
12/191,5641,5791,5601,566+0.13%5,60097億8750万+2.55%6.661.01
12/161,5781,5801,5631,564-1.01%6,40097億7500万+2.83%6.651.01
12/151,5621,5801,5561,580+1.67%6,40098億7500万+4.22%6.721.02
12/141,5471,5661,5371,554+1.24%8,30097億1250万+2.91%6.611.01
12/131,5311,5451,5181,535+0.85%6,20095億9375万+1.99%6.520.99
12/121,5221,5301,5151,522+0.53%3,40095億1250万+1.33%6.470.99
12/091,5011,5361,5011,514+0.87%5,30094億6250万+1.14%6.440.98
12/081,5171,5171,4981,501-1.25%5,60093億8125万+0.47%6.380.97
12/071,5301,5301,5201,520-0.2%1,40095億+2.01%6.460.98
12/061,5231,5441,5211,523-0.07%2,10095億1875万+2.49%6.470.99
12/051,5271,5441,5221,524-0.46%3,10095億2500万+2.83%6.480.99
12/021,5561,5581,5231,531-1.61%5,10095億6875万+3.52%6.510.99
12/011,5751,5751,5511,556-1.21%4,40097億2500万+5.28%6.611.01
11/301,5851,5851,5751,575-0.25%2,60098億4375万+6.71%6.691.02
11/291,5641,5871,5641,579-0.5%4,40098億6875万+7.2%6.711.02
11/281,6061,6061,5681,587-0.5%7,40099億1875万+8.03%6.751.03
11/251,5771,5951,5631,595+1.85%6,60099億6875万+8.87%6.781.03
11/241,5151,5661,5151,566+3.43%10,90097億8750万+7.19%6.661.01
11/221,5001,5181,5001,514+1.27%4,70094億6250万+3.84%6.440.98
11/211,4651,5001,4641,495+2.19%8,70093億4375万+2.61%6.350.97
11/181,4751,4751,4581,463-0.27%5,10091億4375万+0.41%6.220.95
11/171,4671,4671,4511,4670%2,40091億6875万+0.62%6.240.95
11/161,4441,4711,4441,467+1.95%6,40091億6875万+0.62%6.240.95
11/151,4431,4431,4301,439+0.63%2,50089億9375万-1.3%6.120.93
11/141,4311,4381,4301,430-0.07%1,20089億3750万-2.05%6.080.93
11/111,4421,4421,4311,431+0.07%1,60089億4375万-2.25%6.080.93
11/101,4281,4431,4281,430-0.21%1,10089億3750万-2.52%6.080.93
11/091,4461,4461,4281,433-0.42%7,80089億5625万-2.45%6.090.93
11/081,4381,4511,4351,439+0.07%3,30089億9375万-2.18%6.120.93
11/071,4341,4941,4251,438+1.41%15,00089億8750万-2.18%6.110.93
11/041,4241,4281,4131,418-0.21%5,40088億6250万-3.47%6.030.92
11/021,4261,4461,4211,421+0.28%10,40088億8125万-3.2%6.040.92
11/011,4661,4701,4161,417-0.21%18,50088億5625万-3.41%6.020.92
10/311,4131,4371,4131,420-0.49%16,80088億7500万-3.07%6.040.92
10/281,4351,4601,4241,427-1.45%27,70089億1875万-2.53%6.070.92
10/271,4721,4781,4301,448-2.43%16,40090億5000万-1.03%6.150.94
10/261,5341,5341,4771,484-1.46%19,00092億7500万+1.5%6.310.96
10/251,5301,5301,4971,506-0.07%15,30094億1250万+3.08%6.40.98
10/241,4951,5161,4921,507+1.69%9,10094億1875万+3.29%6.410.98
10/211,4961,5001,4821,482-0.4%3,70092億6250万+1.72%6.30.96
10/201,4901,4991,4881,488-0.07%4,80093億+2.13%6.330.96
10/191,5051,5051,4891,489-0.73%2,50093億625万+2.2%6.330.96
10/181,4981,5051,4841,500+1.69%4,70093億7500万+2.95%6.380.97
10/171,4801,5081,4751,475-1.54%5,50092億1875万+1.3%6.270.96
10/141,4901,5051,4901,498+0.54%6,90093億6250万+2.81%6.370.97
10/131,4701,4941,4641,490+1.5%7,80093億1250万+2.26%6.330.97
10/121,4611,4741,4501,468+0.48%6,50091億7500万+0.75%6.240.95
10/111,5091,5091,4551,461-3.18%8,60091億3125万+0.21%6.210.95
10/071,5031,5171,5031,509-1.24%5,30094億3125万+3.36%6.410.98
10/061,4871,5281,4871,528+2.07%7,90095億5000万+4.51%6.50.99
10/051,4951,5071,4741,497+0.2%9,40093億5625万+2.39%6.360.97
10/041,4741,4951,4691,494+1.29%8,30093億3750万+2.05%6.350.97
10/031,4081,4751,4001,475+4.98%25,70092億1875万+0.55%6.270.96
09/301,4211,4211,3921,405-1.13%9,10087億8125万-4.36%5.970.91
09/291,4161,4291,4111,421+2.08%10,40088億8125万-3.53%6.040.92
09/281,4011,4051,3741,392-0.22%11,00087億-5.82%5.910.9
09/271,3701,3951,3701,395+1.97%13,30087億1875万-5.93%5.920.9
09/261,4001,4031,3681,368-2.49%16,20085億5000万-8.13%5.810.89
09/221,4011,4131,3971,403+0.07%10,80087億6875万-6.22%5.960.91
09/211,4181,4211,4001,402-1.34%10,10087億6250万-6.66%5.950.91
09/201,4451,4481,4171,421-1.66%8,80088億8125万-5.77%6.040.92
09/161,4551,4591,4451,445-0.69%8,30090億3125万-4.43%6.140.94
09/151,4611,4701,4541,455-0.27%5,20090億9375万-4.02%6.180.94
09/141,4761,4761,4531,459-1.42%6,10091億1875万-3.82%6.20.94
09/131,4851,4941,4801,480-0.4%1,80092億5000万-2.82%6.290.96
09/121,4931,4951,4821,486-1.13%4,90092億8750万-2.75%6.310.96
09/091,5121,5121,4841,503+1.42%7,60093億9375万-1.96%6.380.97
09/081,4771,4881,4721,482+0.07%6,80092億6250万-3.58%6.290.96
09/071,4831,4851,4751,481-0.94%4,70092億5625万-3.89%6.290.96
09/061,4901,5151,4751,495+0.47%8,40093億4375万-3.3%6.350.97
09/051,5021,5021,4861,488-0.93%5,10093億-4.06%6.320.96
09/021,5221,5381,4891,502-1.31%9,00093億8750万-3.47%6.380.97
09/011,5351,5571,5221,522-1.23%7,40095億1250万-2.56%6.460.99
08/311,5311,5431,5261,541-0.39%1,50096億3125万-1.53%6.541
08/301,5301,5471,5181,547+1.24%8,00096億6875万-1.4%6.571
08/291,5571,5571,5281,528-2.55%7,20095億5000万-2.74%6.490.99
08/261,5381,5681,5331,568+2.48%7,80098億-0.32%6.661.02
08/251,5151,5311,5051,530+0.99%4,80095億6250万-2.8%6.50.99
08/241,5401,5401,5151,515-1.75%5,60094億6875万-3.93%6.430.98
08/231,5291,5481,5291,542+0.85%4,20096億3750万-2.34%6.551
08/221,5311,5331,5201,529-0.33%1,90095億5625万-3.35%6.490.99
08/191,5321,5431,5321,5340%1,90095億8750万-3.28%6.520.99
08/181,5431,5441,5261,534-1.48%1,90095億8750万-3.52%6.520.99
08/171,5471,5631,5391,557+0.65%3,60097億3125万-2.32%6.611.01
08/161,5391,5691,5391,547+0.59%7,20096億6875万-3.13%6.571
08/151,5391,5431,5251,538+0.52%5,20096億1250万-3.88%6.531
08/121,5181,5301,5081,530+2.07%10,50095億6250万-4.61%6.50.99
08/101,4851,5281,4851,499-6.6%25,10093億6875万-6.84%6.370.97