株価チャート

2022/10/25~2023/03/22

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
03/22530533527533+0.95%10,40087億2627万-0.56%12.351.12
03/20533534526528-0.75%10,10086億4441万-1.31%12.231.11
03/17531535530532+0.19%5,80087億990万-0.75%12.321.12
03/16527533521531-0.38%17,20086億9353万-0.75%12.31.12
03/15525535525533+1.72%7,60087億2627万-0.19%12.351.12
03/14530535521524-2.96%20,30085億7892万-1.69%12.141.11
03/135405415285400%19,70088億4088万+1.31%12.511.14
03/10542548540540-1.82%22,30088億4088万+1.5%12.511.14
03/09546550537550+1.29%61,60090億460万+3.77%12.741.16
03/08545545538543-0.37%34,50088億8999万+2.65%12.581.15
03/07547547540545-0.37%19,70089億2274万+3.22%12.621.15
03/06545547542547+0.55%20,10089億5548万+3.99%12.671.15
03/03538544537544+0.55%18,10089億636万+3.82%12.61.15
03/02538542538541+0.56%13,50088億5725万+3.44%12.531.14
03/01535540535538+0.37%10,30088億813万+3.07%12.461.13
02/28541545536536-0.92%32,30087億7539万+2.88%12.421.13
02/27535542535541+1.12%18,60088億5725万+4.04%12.531.14
02/24532535528535+0.75%11,50087億5902万+3.28%12.391.13
02/22530534530531-0.93%14,30086億9353万+2.71%12.31.12
02/21533538531536+1.52%30,50087億7539万+3.88%12.421.13
02/20529529521528+0.19%18,60086億4441万+2.52%12.231.11
02/17533533527527-1.68%11,80086億2804万+2.53%12.211.11
02/16534536530536+0.94%19,50087億7539万+4.48%12.421.13
02/15530532523531+0.38%25,30086億9353万+3.71%12.31.12
02/14521529518529+1.73%22,80086億6078万+3.52%12.251.12
02/13530536510520-1.89%57,40085億1344万+2.16%12.051.1
02/10529555522530+2.91%249,30086億7716万+4.33%12.281.12
02/09512517512515+0.98%21,40084億3158万+1.78%11.931.09
02/08511513510510-0.58%6,80083億4972万+1.19%11.811.08
02/07510513510513+0.59%4,50076億2933万+1.99%10.790.98
02/06513513509510-0.58%8,10075億8472万+1.8%10.720.98
02/03507513506513+0.2%13,10076億2933万+2.81%10.790.98
02/02513513505512+0.2%17,50076億1446万+3.02%10.770.98
02/01512514507511-0.58%14,90075億9959万+3.02%10.750.98
01/31508514503514+2.8%18,50076億4420万+4.05%10.810.98
01/30506510500500-0.99%61,30074億3600万+1.63%10.510.96
01/27498508497505-1.75%51,00075億1036万+2.85%10.620.97
01/26514514510514+0.39%12,70076億4420万+4.9%10.810.98
01/25511514510512+0.2%17,50076億1446万+4.92%10.770.98
01/245115125085110%15,60075億9959万+4.93%10.750.98
01/23509513506511+0.79%26,10075億9959万+5.36%10.750.98
01/20504507500507+0.6%15,40075億4010万+4.75%10.660.97
01/19507507502504-0.59%10,50074億9548万+4.35%10.60.96
01/18503508503507+0.8%10,30075億4010万+5.19%10.660.97
01/17503506502503-0.59%13,40074億8061万+4.57%10.580.96
01/16509512506506+0.2%27,70075億2523万+5.42%10.640.97
01/13501508501505+0.2%27,60075億1036万+5.43%10.620.97
01/12505507499504-0.2%30,90074億9548万+5.44%10.60.96
01/11495509495505+2.43%42,00075億1036万+5.87%10.620.97
01/10484498484493+2.28%33,40073億3189万+3.35%10.370.94
01/06477485477482+0.63%18,50071億6830万+1.26%10.140.92
01/05477481477479+0.42%16,00071億2368万+0.63%10.070.92
01/04475480471477+1.06%18,30070億9394万0%10.030.91
2022
12/30472475471472+0.43%19,00070億1958万-1.05%9.930.9
12/29465471465470+1.08%18,70069億8984万-1.67%9.880.9
12/28468468465465-0.64%40,10069億1548万-2.92%9.780.89
12/27479479468468+0.65%42,70069億6009万-2.5%9.840.9
12/26467470465465-0.43%38,50069億1548万-3.13%9.780.89
12/23470470467467-0.85%47,80069億4522万-2.91%9.820.89
12/22471472470471+0.21%26,90070億471万-2.28%9.90.9
12/21475475470470-1.05%58,00069億8984万-2.89%9.880.9
12/204784784744750%36,70070億6420万-2.06%9.990.91
12/19477478475475-0.21%25,50070億6420万-2.26%9.990.91
12/16480480476476-0.63%31,80070億7907万-2.46%10.010.91
12/15478480477479-0.21%21,00071億2368万-2.04%10.070.92
12/14479481478480+0.42%19,50071億3856万-2.04%10.090.92
12/13481481478478-0.21%18,90071億881万-2.65%10.050.92
12/12480482479479-0.62%35,00071億2368万-2.84%10.070.92
12/094804824794820%21,00071億6830万-2.43%10.140.92
12/08482482479482+0.21%18,70071億6830万-2.63%10.140.92
12/07480482480481+0.21%25,60071億5343万-3.02%10.110.92
12/06481483480480-0.62%22,60071億3856万-3.42%10.090.92
12/05482484482483-0.21%16,00071億8317万-2.82%10.160.92
12/02487487482484-0.21%28,50071億9804万-2.81%10.180.93
12/01487488484485-0.41%29,90072億1292万-2.81%10.20.93
11/304874914874870%20,70072億4266万-2.6%10.240.93
11/29490494487487-1.62%68,30072億4266万-2.79%10.240.93
11/28490497490495+0.61%31,50073億6164万-1.39%10.410.95
11/25487495487492+0.82%35,30073億1702万-1.99%10.350.94
11/24487491487488-0.41%44,40072億5753万-2.98%10.260.93
11/22479490479490+2.51%113,70072億8728万-2.58%10.30.94
11/21475482473478-1.24%443,10071億881万-5.16%10.050.92
11/18495495484484-2.81%219,40071億9804万-4.35%10.180.93
11/17500502498498-0.4%55,80074億625万-1.78%10.470.95
11/16507507500500-1.19%25,40074億3600万-1.38%10.510.96
11/15503506502506-0.2%12,80075億2523万-0.2%10.640.97
11/14502508501507-0.59%26,70075億4010万0%10.660.97
11/11510514502510+0.39%51,10075億8472万+0.59%10.720.98
11/10505508505508-0.39%10,80075億5497万+0.2%10.680.97
11/09510510507510-0.2%5,30075億8472万+0.59%10.720.98
11/08507511506511+0.99%15,40075億9959万+0.79%10.750.98
11/07507507504506-0.2%6,20075億2523万-0.2%10.640.97
11/045095095055070%12,30075億4010万0%10.660.97
11/02509509505507+0.6%7,80075億4010万-0.2%10.660.97
11/01509509504504-0.98%9,00074億9548万-0.79%10.60.96
10/31509509505509+1.6%11,80075億6984万0%10.70.97
10/28506508501501-0.99%54,40074億5087万-1.57%10.540.96
10/27510510505506+0.2%11,60075億2523万-0.78%10.640.97
10/265095095055050%8,00075億1036万-0.98%10.620.97
10/255095095035050%15,90075億1036万-1.17%10.620.97