株価チャート

2022/08/02～2023/01/06

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
01/061,6731,6731,6621,672-0.06%1,30061億2018万+0.24%-2.58
01/051,6711,6731,6611,673+0.12%80061億2384万+0.3%-2.59
01/041,6601,6711,6601,671+0.6%1,20061億1652万+0.24%-2.58
2022
12/301,6701,6701,6611,661-0.54%80060億7992万-0.36%-2.57
12/291,6701,6701,6701,6700%20061億1286万+0.18%-2.58
12/281,6691,6701,6511,670+0.06%90061億1286万+0.24%-2.58
12/271,6661,6691,6661,669+0.18%40061億920万+0.18%-2.58
12/261,6651,6661,6651,666+0.18%90060億9822万0%-2.58
12/231,6561,6631,6521,663+0.48%80060億8724万-0.12%-2.57
12/221,6551,6551,6551,6550%20060億5796万-0.6%-2.56
12/211,6631,6631,6551,655-0.48%80060億5796万-0.6%-2.56
12/201,6651,6661,6631,663-0.24%1,30060億8724万-0.12%-2.57
12/191,6711,6711,6671,667-0.54%20061億188万+0.12%-2.58
12/161,6671,6761,6671,676+0.54%60061億3483万+0.72%-2.59
12/151,6751,6751,6671,667-0.42%1,10061億188万+0.24%-2.58
12/141,6691,6741,6691,674+0.42%90061億2750万+0.72%-2.59
12/131,6671,6671,6671,667+0.24%10061億188万+0.36%-2.58
12/121,6631,6631,6631,663-0.12%20060億8724万+0.18%-2.57
12/091,6731,6731,6611,665+0.36%40060億9456万+0.42%-2.57
12/081,6731,6731,6591,659-0.84%30060億7260万+0.12%-2.56
12/071,6731,6731,6731,673-0.12%20061億2384万+1.03%-2.59
12/061,6751,6751,6721,675+0.06%70061億3117万+1.21%-2.59
12/051,6791,6791,6741,674-0.18%1,30061億2750万+1.27%-2.59
12/021,6751,6771,6661,677+0.12%50061億3849万+1.51%-2.59
12/011,6691,6751,6691,675+0.36%80061億3117万+1.52%-2.59
11/301,6621,6691,6621,669+0.42%40061億920万+1.27%-2.58
11/291,6701,6701,6581,662-0.12%80060億8358万+0.97%-2.57
11/281,6641,6641,6641,664+0.85%50060億9090万+1.16%-2.57
11/251,6501,6501,6501,6500%10060億3966万+0.36%-2.55
11/241,6711,6711,6501,650-1.08%1,60060億3966万+0.43%-2.55
11/221,6681,6681,6681,668+0.18%10061億554万+1.52%-2.58
11/211,6661,6661,6511,665+0.73%70060億9456万+1.46%-2.57
11/181,6531,6531,6531,6530%20060億5064万+0.85%-2.56
11/171,6651,6651,6531,653-0.66%1,00060億5064万+0.92%-2.56
11/161,6641,6641,6641,6640%10060億9090万+1.65%-2.57
11/151,6651,6651,6641,664+0.79%1,00060億9090万+1.77%-2.57
11/141,6501,6511,6501,651+0.06%60060億4332万+1.04%-2.55
11/111,6501,6501,6501,650+0.06%90060億3966万+1.04%-2.55
11/101,6491,6491,6481,649+0.61%50060億3599万+0.98%-2.55
11/071,6391,6391,6391,639-0.24%20059億9939万+0.49%-2.53
11/041,6431,6431,6431,643+0.49%30060億1403万+0.67%-2.54
11/011,6431,6431,6351,635+0.31%30059億8475万+0.25%-2.53
10/311,6401,6401,6301,630+0.06%90059億6645万0%-2.52
10/281,6321,6321,6291,629-0.49%40059億6279万-0.06%-2.52
10/271,6371,6371,6371,6370%20059億9207万+0.43%-2.53
10/261,6371,6371,6371,6370%20059億9207万+0.49%-2.53
10/251,6371,6371,6371,6370%10059億9207万+0.49%-2.53
10/241,6371,6371,6371,637+0.43%50059億9207万+0.49%-2.53
10/211,6351,6351,6281,630+0.25%40059億6645万+0.06%-2.52
10/201,6301,6301,6151,626-0.73%1,90059億5181万-0.18%-2.51
10/191,6271,6381,6231,638+0.61%1,00059億9573万+0.61%-2.53
10/181,6291,6401,6201,628-0.31%1,90059億5913万-0.06%-2.52
10/171,6341,6481,6331,633+0.06%90059億7743万+0.25%-2.52
10/141,6701,6701,6251,632-0.24%1,20059億7377万+0.06%-2.52
10/131,6311,6541,6271,636+0.43%70059億8841万+0.18%-2.53
10/121,6251,6291,6251,629+0.37%60059億6279万-0.37%-2.52
10/111,6251,6251,6231,623-0.37%30059億4082万-0.86%-2.51
10/071,6211,6291,6181,629+0.49%1,70059億6279万-0.61%-2.52
10/061,6291,6301,6211,621-0.06%1,00059億3350万-1.4%-2.51
10/051,6331,6331,6221,622+0.19%30059億3716万-1.64%-2.51
10/041,6351,6351,6191,619-1.04%1,20059億2618万-2.12%-2.5
10/031,6461,6461,6171,636-0.18%80059億8841万-1.33%-2.53
09/291,6141,6391,6141,639+1.55%90059億9939万-1.32%-2.53
09/281,6521,6521,6141,614-2.36%1,30059億788万-3%-2.49
09/271,6411,6531,6411,653+1.97%40060億5064万-0.96%-2.56
09/261,6231,6321,6151,621+0.06%2,50059億3350万-2.99%-2.51
09/221,6251,6251,6201,620-0.31%1,50059億2984万-3.28%-2.5
09/211,6211,6251,6211,625-0.06%30059億4815万-3.22%-2.51
09/201,6261,6281,6251,626+0.06%90059億5181万-3.33%-2.51
09/161,6251,6251,6251,6250%60059億4815万-3.62%-2.51
09/151,6311,6311,6251,625-0.37%1,30059億4815万-3.85%-2.51
09/141,6311,6311,6211,631-0.06%60059億7011万-3.72%-2.52
09/131,6291,6401,6291,632+0.06%80059億7377万-3.89%-2.52
09/121,6291,6311,6221,631+1.12%70059億7011万-4.17%-2.52
09/091,6501,6501,6021,613-2.24%1,90059億422万-5.4%-2.49
09/081,6501,6501,6501,6500%30060億3966万-3.51%-2.55
09/071,6701,6701,6501,650-1.2%1,70060億3966万-3.68%-2.55
09/051,6751,6751,6701,670-0.3%70061億1286万-2.62%-2.58
09/021,6801,6801,6751,675-0.77%90061億3117万-2.39%-2.59
09/011,6901,6901,6811,688-0.41%30061億7875万-1.63%-2.61
08/311,6611,6951,6611,695+1.44%60062億437万-1.28%-2.62
08/301,6621,6881,6551,671-4.95%9,90061億1652万-2.62%-2.58
08/291,7071,7761,7071,758+1.15%6,60064億3498万+2.39%-2.72
08/261,7351,7411,7351,738+0.29%1,70063億6177万+1.34%-2.69
08/251,7251,7331,7251,733+0.58%1,40063億4347万+1.17%-2.68
08/241,7231,7241,7131,7230%90063億686万+0.64%-2.66
08/231,7201,7231,7101,723+0.35%1,00063億686万+0.7%-2.66
08/221,7111,7171,7111,717-0.64%40062億8490万+0.41%-2.65
08/191,7121,7301,7121,728+0.93%1,90063億2517万+1.11%-2.67
08/171,7121,7151,7121,7120%50062億6660万+0.23%-2.65
08/161,7101,7121,7101,712-0.23%40062億6660万+0.23%-2.65
08/151,7111,7171,7111,716+0.06%1,20062億8124万+0.53%-2.65
08/121,7161,7301,7131,715-0.58%1,40062億7758万+0.53%-2.65
08/101,7231,7251,7221,725+0.58%90063億1419万+1.11%-2.67
08/091,7211,7211,7111,715-0.87%1,80062億7758万+0.65%-2.65
08/081,7261,7301,7011,730+0.29%90063億3249万+1.53%-2.67
08/051,7291,7361,7251,725-0.23%50063億1419万+1.35%-2.67
08/041,7251,7291,7001,729+0.52%60063億2883万+1.65%-2.67
08/031,7201,7201,7201,7200%30062億9588万+1.24%-2.66
08/021,7301,7301,7191,720-0.86%60062億9588万+1.36%-2.66