株価チャート

2022/08/16~2023/01/12

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
01/12813819813816+0.12%28,300499億5943万-1.92%8.750.43
01/11814821813815+0.62%47,400498億9820万-2.04%8.740.43
01/10811825810810-0.12%40,500495億9208万-2.53%8.680.42
01/06819820810811-1.1%73,400496億5330万-2.41%8.690.42
01/05826830819820-1.2%42,200502億433万-1.32%8.790.43
01/04850851830830-2.35%50,900508億1658万-0.12%8.90.43
2022
12/30854860849850-0.35%26,000520億4107万+2.29%9.110.44
12/29843854834853+0.59%41,100522億2475万+2.77%9.140.45
12/28847850837848+0.24%25,000519億1862万+2.29%9.090.44
12/27855857842846-0.7%19,300517億9617万+2.3%9.070.44
12/268498548458520%20,500521億6352万+3.27%9.130.45
12/23851853843852+0.95%79,200521億6352万+3.52%9.130.45
12/22831845827844+1.56%61,900516億7372万+2.93%9.050.44
12/21840846827831-1.07%51,200508億7780万+1.71%8.910.43
12/208458588348400%62,500514億2882万+3.19%90.44
12/198478488398400%23,900514億2882万+3.7%90.44
12/16842851834840-1.52%113,800514億2882万+4.09%90.44
12/15845853842853+1.43%42,000522億2475万+6.09%9.140.45
12/14831845830841+1.33%51,700514億9005万+5.13%9.020.44
12/13830839828830+1.1%43,600508億1658万+4.14%8.90.43
12/12815826815821+0.12%38,400502億6555万+3.4%8.80.43
12/09810822810820+0.12%38,800502億433万+3.67%8.790.43
12/08815820807819+0.61%35,200501億4310万+3.8%8.780.43
12/07798818798814+1.24%33,000498億3698万+3.56%8.730.43
12/068008098008040%25,300492億2473万+2.68%8.620.42
12/05800806794804+0.63%50,800492億2473万+3.47%8.620.42
12/02805807792799-0.99%120,800489億1861万+3.63%8.560.42
12/01826826806807-2.3%56,800494億841万+5.49%8.650.42
11/30809828806826+2.1%109,100505億7168万+8.83%8.850.43
11/29815818806809-1.58%97,300495億3085万+7.58%8.670.42
11/28837837817822-1.56%74,000503億2678万+10.34%8.810.43
11/25824837819835+0.85%61,800511億2270万+12.99%8.950.44
11/24811830810828+2.99%85,100506億9413万+13.11%8.880.43
11/22796807796804+1.13%91,500492億2473万+10.9%8.620.42
11/21792797789795+0.38%46,400486億7371万+10.57%8.520.42
11/18784796784792+1.41%67,100484億9003万+10.92%8.490.41
11/17770783766781+2.09%96,200478億1656万+10.47%8.370.41
11/16755770755765+1.32%92,500468億3696万+8.97%8.20.4
11/15754759754755+0.13%54,900462億2472万+8.17%8.090.39
11/14757759751754-0.79%62,600461億6349万+8.65%8.080.39
11/11762762754760+0.53%85,100465億3084万+10.14%8.150.4
11/107527667527560%91,800462億8594万+10.2%8.10.4
11/09750756745756-0.66%107,500462億8594万+10.85%8.10.4
11/08757766750761+0.26%132,300465億9206万+12.41%8.160.4
11/07763767754759+0.53%93,700464億6962万+12.78%8.140.4
11/047647667527550%159,100462億2472万+12.86%8.090.39
11/02748773745755+0.27%306,700462億2472万+13.53%8.090.39
11/01752761739753+0.67%536,600461億227万+14.09%8.070.39
10/31748748748748+15.43%302,500457億9614万+14.02%8.020.39
10/28641648639648+0.15%428,500396億7366万-0.61%6.950.34
10/27646649643647-1.22%56,400396億1244万-0.77%6.940.34
10/26648655648655+1.08%38,100401億224万+0.46%7.020.34
10/25652654647648-0.46%58,900396億7366万-0.61%6.950.34
10/24660660649651-0.46%46,500398億5734万-0.31%6.980.34
10/21656658650654-0.91%43,900400億4101万+0.15%7.010.34
10/20659665658660-0.75%31,100404億836万+0.92%7.070.35
10/19657666654665+0.76%53,900407億1448万+1.68%7.130.35
10/18654660650660+1.85%45,900404億836万+0.92%7.070.35
10/17649652645648-0.92%45,100396億7366万-1.07%6.950.34
10/14645654639654+2.51%93,200400億4101万-0.15%7.010.34
10/13640641636638-1.09%64,400390億6141万-2.6%6.840.33
10/12650650642645-1.23%64,100394億8999万-1.68%6.910.34
10/11656663652653-1.51%72,200399億7979万-0.61%70.34
10/07658667656663-0.6%49,800405億9203万+0.91%7.110.35
10/06659669659667+1.68%74,700408億3693万+1.52%7.150.35
10/05658661652656+0.31%71,600401億6346万-0.3%7.030.34
10/04648655645654+2.35%65,900400億4101万-0.61%7.010.34
10/03645645635639-1.54%53,800391億2264万-3.03%6.850.33
09/30647658646649-0.76%59,800397億3489万-1.67%6.960.34
09/29647654644654+0.46%70,800400億4101万-1.21%7.010.34
09/28641653641651+1.09%84,700398億5734万-1.81%6.980.34
09/276446466426440%67,900394億2876万-2.87%6.90.34
09/26645647642644-0.46%80,400394億2876万-3.01%6.90.34
09/22650650644647-0.77%108,700396億1244万-2.71%6.940.34
09/21659659651652-1.21%64,600399億1856万-2.25%6.990.34
09/20658660656660+0.61%46,200404億836万-1.2%7.070.35
09/16656661654656-0.3%131,400401億6346万-1.8%7.030.34
09/156596626566580%50,200402億8591万-1.64%7.050.34
09/14655663653658-0.75%77,300402億8591万-1.64%7.050.34
09/13666668663663-0.75%29,900405億9203万-1.04%7.110.35
09/12675675666668-0.74%18,900408億9816万-0.3%7.160.35
09/09668675668673+0.45%81,200412億428万+0.45%7.210.35
09/08665670661670+1.82%85,300410億2061万+0.15%7.180.35
09/07661662658658-0.45%48,700402億8591万-1.64%7.050.34
09/06662667658661+0.15%70,000404億6959万-1.34%7.090.35
09/05660663660660-0.3%37,800404億836万-1.64%7.070.35
09/026646656596620%46,000405億3081万-1.49%7.10.35
09/01667669662662-1.19%54,600405億3081万-1.63%7.10.35
08/31668670666670-0.15%36,000410億2061万-0.74%7.180.35
08/30672673667671+0.45%23,700410億8183万-0.74%7.190.35
08/29666673666668-1.62%51,300408億9816万-1.47%7.160.35
08/26681681676679+0.74%34,800415億7163万-0.15%7.280.36
08/25679679673674-0.59%48,300412億6551万-1.03%7.220.35
08/24674678672678+0.15%36,200415億1041万-0.73%7.270.35
08/23668678666677+1.2%70,500414億4918万-0.88%7.260.35
08/22672674668669-0.15%30,700409億5938万-2.19%7.170.35
08/196766766696700%39,700410億2061万-2.19%7.180.35
08/18676676670670-1.03%38,400410億2061万-2.33%7.180.35
08/176776846756770%55,600414億4918万-1.31%7.260.35
08/16675678670677+0.59%19,800414億4918万-1.6%7.260.35