株価チャート

2022/08/29~2023/01/25

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
20239/1, 株式分割 1→2
2023
01/251,3251,3671,3151,359+2.76%691,8001257億2102万+8.59%11.992.16
01/241,3131,3231,2961,322-1.12%516,0001223億4316万+6.44%11.672.1
01/231,3271,3501,3081,337+0.98%547,2001237億3132万+8.26%11.82.13
01/201,3441,3511,3211,324-1.49%483,0001225億2825万+7.73%11.682.11
01/191,2881,3651,2881,344+4.67%1,172,8001243億7913万+9.8%11.862.14
01/181,2481,2881,2311,284+2.03%386,0001188億2649万+5.33%11.332.04
01/171,2491,2641,2361,259+0.44%457,6001164億6662万+3.41%11.112
01/161,3001,3111,2461,253-4.17%801,2001159億5763万+3.04%11.061.99
01/131,3051,3301,2571,308+0.93%1,235,4001210億128万+7.61%11.542.08
01/121,3621,3621,2681,296+2.65%3,082,4001198億9075万+6.89%11.432.06
01/111,2681,2921,2611,262-0.75%405,0001167億9052万+4.47%11.142.01
01/101,2831,2951,2591,272+1.88%631,6001176億6969万+5.43%11.222.02
01/061,2451,2621,2351,248+0.85%508,0001154億9491万+3.65%11.011.99
01/051,2351,2441,2161,238+0.41%254,2001145億2320万+2.95%10.921.97
01/041,2601,2641,2241,233-1.75%443,6001140億6048万+2.71%10.881.96
2022
12/301,2121,2711,2121,255+3.98%590,0001160億9644万+4.8%11.072
12/291,2081,2161,1841,207-0.58%347,6001116億5433万+1.13%10.651.92
12/281,2401,2401,2071,214-2.14%246,0001123億214万+1.89%10.711.93
12/271,2121,2461,2121,240+3.33%320,0001147億5456万+4.38%10.941.97
12/261,2101,2151,1841,200-0.79%259,0001110億5280万+1.35%10.591.91
12/231,2051,2311,1961,210-0.08%455,2001119億3196万+2.33%10.671.93
12/221,1721,2171,1711,211+3.95%590,4001120億2451万+2.76%10.681.93
12/211,1011,1821,0911,165+6.01%1,003,8001077億6748万-0.81%10.281.85
12/201,1391,1411,0871,099-3.56%574,8001016億5958万-6.27%9.691.75
12/191,1391,1591,1341,139+0.04%396,8001054億761万-2.82%10.051.81
12/161,1221,1421,1101,139-1.09%642,4001053億6134万-2.78%10.051.81
12/151,1691,1721,1501,151-2.29%416,6001065億1814万-1.62%10.161.83
12/141,2131,2141,1731,178-2.56%289,6001090億1683万+0.86%10.41.88
12/131,2091,2261,1991,209-0.12%204,2001118億8569万+3.6%10.671.92
12/121,2201,2221,2041,211-1.18%228,2001120億2451万+3.91%10.681.93
12/091,2281,2381,2161,225-1.21%268,0001133億6640万+5.42%10.811.95
12/081,2381,2471,2271,240+1.06%320,8001147億5456万+7.17%10.941.97
12/071,2261,2351,2171,2270%222,8001135億5148万+6.42%10.831.95
12/061,2081,2271,1981,227+1.36%412,4001135億5148万+6.97%10.831.95
12/051,2091,2291,2041,211-0.08%525,8001120億2451万+6.28%10.681.93
12/021,2101,2181,1951,212+0.12%434,6001121億1705万+7.12%10.691.93
12/011,2171,2171,1911,210-0.04%332,4001119億7824万+7.84%10.681.93
11/301,1941,2221,1851,211+1.42%555,8001120億2451万+8.76%10.682
11/291,1641,1941,1451,194+3.02%421,6001104億5126万+7.91%10.531.97
11/281,1541,1601,1281,159+0.39%334,0001072億1222万+5.32%10.221.92
11/251,1471,1581,1371,154+0.57%155,8001067億9577万+5.2%10.181.91
11/241,1351,1501,1351,148+0.48%140,4001061億9424万+4.79%10.131.9
11/221,1331,1491,1331,142+0.09%195,0001056億8524万+4.39%10.081.89
11/211,1401,1421,1291,141+0.84%162,2001055億9270万+4.2%10.071.89
11/181,1321,1471,1131,132+1.25%447,8001047億1353万+3.14%9.991.87
11/171,1211,1361,1091,118-0.62%311,0001034億1792万+2.15%9.861.85
11/161,1131,1301,1001,125+2.04%230,0001040億6572万+2.69%9.921.86
11/151,1111,1111,0941,102+0.32%182,8001019億8348万+0.55%9.721.82
11/141,0961,1111,0741,099-0.86%361,4001016億5958万+0.05%9.691.82
11/111,1211,1361,0971,108-0.31%425,6001025億3875万+0.64%9.781.83
11/101,1161,1231,1051,112-0.89%281,4001028億6265万+0.59%9.811.84
11/091,1491,1571,1191,122-2.27%414,6001037億8809万+1.31%9.91.85
11/081,1501,1611,1301,148-0.52%345,4001061億9424万+3.56%10.131.9
11/071,1421,1571,1261,154+2.53%370,6001067億4950万+4.01%10.181.91
11/041,1121,1331,1111,125+1.21%438,8001041億1200万+1.35%9.931.86
11/021,1171,1261,0971,112-2.59%674,4001028億6265万-0.04%9.811.84
11/011,0861,1461,0751,141+7.34%1,081,2001055億9270万+2.42%10.071.89
10/311,0511,0631,0421,063+2.56%509,000983億7427万-4.66%9.381.76
10/281,0011,0461,0011,037+2.07%1,047,800959億2185万-7.37%9.151.71
10/279971,0229911,016+2.73%798,400939億7843万-9.73%8.961.68
10/269941,001980989-0.45%1,068,400914億7974万-12.75%8.721.63
10/251,0291,029990993-3.03%1,268,600918億9619万-12.97%8.761.64
10/241,0571,0571,0181,024-2.43%1,056,000947億6505万-10.88%9.041.69
10/211,0721,0981,0461,050-2.91%1,072,800971億2492万-9.21%9.261.73
10/201,1001,1031,0741,081-2.74%684,2001000億4006万-6.97%9.541.79
10/191,1431,1441,1061,112-0.54%621,6001028億6265万-4.84%9.811.84
10/181,1661,1761,1151,118-3.71%635,2001034億1792万-4.65%9.861.85
10/171,1651,1871,1551,161-1.65%591,8001073億9731万-1.32%10.241.92
10/141,1031,1911,1011,180+9.51%1,256,0001092億192万+0.25%10.411.95
10/131,1201,1211,0141,078-5.85%2,511,000997億1616万-8.45%9.511.78
10/121,1291,1461,1261,145+0.75%498,8001059億1660万-3.09%10.11.89
10/111,1501,1551,1191,136-1.3%545,0001051億2998万-3.89%10.021.88
10/071,1631,1691,1481,151-3.07%602,2001065億1814万-2.62%10.161.9
10/061,1871,1991,1861,188+0.08%356,6001098億9600万+0.47%10.481.96
10/051,1851,2001,1801,187+1.45%348,0001098億345万+0.38%10.471.96
10/041,1731,1841,1541,170+1.21%387,6001082億3020万-1.06%10.321.93
10/031,1711,1751,1331,156-1.62%290,4001069億3459万-2.24%10.21.91
09/301,1781,1821,1581,175-0.3%545,2001086億9292万-0.72%10.361.94
09/291,1581,1851,1561,178+1.38%451,2001090億1683万-0.42%10.41.95
09/281,1621,1671,1291,162-0.13%478,2001075億3612万-1.86%10.251.92
09/271,1701,1721,1571,164+0.52%261,4001076億7494万-1.81%10.271.92
09/261,1581,1701,1521,158-1.99%276,0001071億1968万-2.4%10.211.91
09/221,1741,1881,1601,181-0.63%289,4001092億9446万-0.51%10.421.95
09/211,2101,2121,1861,189-1.16%237,0001099億8854万+0.04%10.491.96
09/201,2051,2101,1911,203+0.17%212,6001112億8416万+1.31%10.611.99
09/161,1921,2091,1921,201+0.33%357,4001110億9907万+1.22%10.591.98
09/151,1841,1981,1641,197+0.84%413,0001107億2889万+0.89%10.561.98
09/141,1811,2041,1811,187-1.25%288,6001098億345万+0.21%10.471.96
09/131,2361,2371,2011,202-2.28%241,0001111億9161万+1.39%10.61.99
09/121,2281,2361,2141,230+0.61%254,4001137億8284万+3.84%10.852.03
09/091,2091,2301,2081,222+1.37%479,0001130億8876万+3.38%10.782.02
09/081,1941,2071,1861,206+2.16%316,0001115億6179万+2.16%10.641.99
09/071,1771,1801,1621,180-0.46%193,0001092億192万+0.17%10.411.95
09/061,1831,1901,1721,186+0.89%242,8001097億1091万+0.72%10.461.96
09/051,1621,1791,1601,175+1.16%261,6001087億3920万-0.09%10.371.94
09/021,1651,1741,1491,162+1.13%363,2001074億8985万-1.06%10.251.92
09/011,1421,1551,1281,149-0.78%395,2001062億8678万-2.01%10.141.9
08/311,1691,1931,1561,158-2.11%370,2001071億1968万-1.07%10.211.91
08/301,1811,1901,1741,183+0.72%300,0001094億3328万+1.07%10.441.95
08/291,1461,1791,1401,174+0.34%310,4001086億4665万+0.51%10.361.94