株価チャート

2022/09/16~2023/02/14

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
02/14302302302302+0.67%1,40015億7175万-0.33%4.711.87
02/13299300299300+0.33%2,00015億6135万-0.99%4.681.86
02/10301301298299-0.33%1,60015億5614万-1.32%4.661.85
02/09301301297300-0.33%2,00015億6135万-0.99%4.681.86
02/08299301299301-0.33%1,00015億6655万-0.66%4.71.86
02/072993022993020%60015億7175万-0.33%4.721.87
02/063013022993020%3,10015億7175万-0.66%4.721.87
02/03300302298302+0.67%5,20015億7175万-0.66%4.721.87
02/02297300296300+0.33%4,20015億6135万-1.32%4.691.86
02/01295299295299-1.97%16,50015億5614万-1.64%4.671.85
01/31307308304305-0.65%10,60015億8737万0%4.771.89
01/30304307304307+0.33%2,60015億9778万+0.66%4.81.9
01/27309309299306-0.33%7,40015億9257万+0.33%4.781.9
01/26306308305307+0.66%70015億9778万+0.66%4.81.9
01/25306306305305+0.33%50015億8737万0%4.771.89
01/24306310303304-1.3%4,20015億8216万-0.33%4.751.88
01/233063083063080%3,20016億298万+0.65%4.811.91
01/20306310304308+1.32%10,90016億298万+0.65%4.811.91
01/19299304299304+1%2,30015億8216万-0.65%4.751.88
01/183033033013010%1,80015億6655万-1.63%4.71.86
01/173023023013010%1,30015億6655万-1.63%4.71.86
01/16299302299301-0.66%2,70015億6655万-1.95%4.71.86
01/13300303298303+1%2,60015億7696万-1.3%4.741.88
01/12302302299300-0.33%2,60015億6135万-2.28%4.691.86
01/11302306298301-0.66%3,10015億6655万-2.27%4.71.86
01/10300303300303-0.33%4,60015億7696万-1.62%4.741.88
01/06304305301304+0.33%1,10015億8216万-1.3%4.751.88
01/05301306299303+0.33%6,80015億7696万-1.62%4.741.88
01/04304305301302-2.27%5,60015億7175万-2.27%4.721.87
2022
12/30307309298309+0.65%8,60016億819万0%4.741.88
12/29302307302307-0.32%3,10015億9778万-0.65%4.711.87
12/28307308303308+0.33%6,50016億298万-0.32%4.721.87
12/27303308303307-0.32%8,30015億9778万-0.65%4.711.87
12/26310310307308-0.65%5,80016億298万-0.32%4.721.87
12/233093103073100%4,10016億1339万+0.32%4.761.88
12/22307310307310+0.65%9,50016億1339万+0.32%4.761.88
12/21310310307308+0.33%1,60016億298万-0.32%4.721.87
12/20314314307307-0.97%6,10015億9778万-0.65%4.711.87
12/19310310309310+0.32%8,00016億1339万+0.32%4.761.88
12/16307311307309+0.32%3,40016億819万0%4.741.88
12/15310310307308-0.65%4,30016億298万-0.32%4.721.87
12/143103103103100%2,90016億1339万+0.32%4.761.88
12/133123123093100%2,30016億1339万+0.32%4.761.88
12/12310311307310-0.96%4,70016億1339万+0.65%4.761.88
12/09309313305313+1.62%10,10016億2900万+1.62%4.81.9
12/083083083053080%3,30016億298万0%4.721.87
12/07307309307308-0.32%2,90016億298万0%4.721.87
12/063083093073090%2,50016億819万+0.32%4.741.88
12/05308309307309+0.32%80016億819万+0.32%4.741.88
12/02309310306308-0.96%3,00016億298万0%4.721.87
12/01310311310311+0.65%1,40016億1859万+0.97%4.771.89
11/30309310306309-0.32%2,20016億819万+0.32%4.741.88
11/293093103093100%30016億1339万+0.65%4.761.88
11/283103103093100%4,90016億1339万+0.65%4.761.88
11/25310310309310+0.65%4,00016億1339万+0.65%4.761.88
11/24308309304308+0.33%4,60016億298万0%4.721.87
11/22310310307307-0.32%2,00015億9778万-0.32%4.711.87
11/21310310308308-0.65%60016億298万0%4.721.87
11/18312312306310+0.32%5,60016億1339万+0.98%4.761.88
11/17307309305309+0.65%2,60016億819万+0.65%4.741.88
11/16305309305307+0.66%1,20015億9778万+0.33%4.711.87
11/15307307305305-0.65%2,90015億8737万-0.33%4.681.85
11/143093093053070%90015億9778万+0.33%4.711.87
11/11309309304307+0.66%3,20015億9778万+0.66%4.711.87
11/10307307302305-0.33%3,20015億8737万0%4.681.85
11/09311311298306-1.61%3,40015億9257万+0.33%4.691.86
11/08306322305311+1.97%14,00016億1859万+1.97%4.771.89
11/07309309305305+0.33%50015億8737万0%4.681.85
11/04304307303304-0.65%2,30015億8216万-0.33%4.661.85
11/02308309300306-0.65%11,20015億9257万+0.33%4.691.86
11/01306309306308+0.65%5,00016億298万+0.98%4.721.87
10/31310310295306-0.65%8,80015億9257万+0.33%4.691.86
10/28310310308308-0.65%2,10016億298万+0.98%4.721.87
10/27313313309310-0.64%1,90016億1339万+1.64%4.761.88
10/26312312309312+0.97%1,80016億2380万+2.3%4.791.9
10/25312315308309+0.32%6,20016億819万+1.31%4.741.88
10/24310310307308-0.32%2,00016億298万+0.98%4.721.87
10/21316316309309-1.59%5,30016億819万+1.31%4.741.88
10/20323323309314-1.26%10,30016億3421万+2.95%4.821.91
10/19306319306318+4.26%25,90016億5503万+4.26%4.881.93
10/18303309303305+2.35%4,40015億8737万+0.33%4.681.85
10/17301301298298-0.33%4,20015億5094万-2.3%4.571.81
10/14306306299299+1.7%1,50015億5614万-1.97%4.591.82
10/13294311294294-0.34%20,70015億3012万-3.61%4.511.79
10/12296297295295-1.01%2,70015億3532万-3.59%4.521.79
10/11300300295298-0.67%13,80015億5094万-2.93%4.571.81
10/07302302300300-0.66%5,00015億6135万-2.28%4.61.82
10/06305305301302-0.98%5,80015億7175万-1.95%4.631.84
10/05300305300305-0.33%12,20015億8737万-0.97%4.681.85
10/043063062903060%8,40015億9257万-0.65%4.691.86
10/033053063033060%90015億9257万-0.97%4.691.86
09/303033063033060%2,60015億9257万-0.97%4.691.86
09/29308308302306+0.33%2,50015億9257万-0.97%4.691.86
09/28304306301305+0.66%2,80015億8737万-1.29%4.681.85
09/27308308303303-1.62%3,80015億7696万-2.26%4.651.84
09/263083083063080%1,90016億298万-0.65%4.721.87
09/223083093073080%2,90016億298万-0.65%4.721.87
09/21309309308308-0.32%80016億298万-0.96%4.721.87
09/20312312308309-0.64%6,00016億819万-0.64%4.741.88
09/16307311307311+0.65%3,20016億1859万0%4.771.89