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
01/121,2711,2751,2661,268-0.63%480,9002510億530万-2.16%-0.57
01/111,2811,2911,2731,276-0.31%625,4002525億8893万-1.54%-0.58
01/101,2981,2991,2751,2800%537,0002533億8074万-1.31%-0.58
01/061,2801,2881,2761,280-0.47%522,2002533億8074万-1.46%-0.58
01/051,2601,2861,2561,286+1.42%670,8002545億6846万-1.15%-0.58
01/041,2821,2821,2661,268-1.55%478,3002510億530万-2.61%-0.57
2022
12/301,2901,2991,2851,288-0.39%308,0002549億6437万-1.3%-0.58
12/291,2861,2931,2771,293-0.15%368,8002559億5414万-1%-0.59
12/281,2911,2951,2851,295+0.23%468,1002563億5005万-0.92%-0.59
12/271,3001,3021,2901,292-0.15%326,0002557億5618万-1.15%-0.59
12/261,2931,2981,2871,294+0.23%321,2002561億5209万-0.99%-0.59
12/231,2971,2981,2851,291-0.46%688,9002555億5823万-1.15%-0.58
12/221,2951,3041,2891,297+0.86%642,5002567億4595万-0.54%-0.59
12/211,3081,3131,2811,286-1.83%1,255,2002545億6846万-1.23%-0.58
12/201,3241,3321,3011,310+0.23%1,152,3002593億1935万+0.77%-0.59
12/191,3101,3181,3031,307-0.68%631,6002587億2549万+0.77%-0.59
12/161,3231,3321,3111,316-1.57%956,7002605億707万+1.62%-0.6
12/151,3241,3431,3221,337+0.98%598,4002646億6410万+3.48%-0.61
12/141,3081,3311,3041,324+1.69%848,3002620億9070万+2.8%-0.6
12/131,3011,3081,3011,302+0.15%498,3002577億3572万+1.32%-0.59
12/121,3041,3081,2951,300-0.54%408,0002573億3981万+1.4%-0.59
12/091,3111,3171,3031,307+0.38%727,0002587億2549万+1.79%-0.59
12/081,2971,3021,2871,302+0.15%500,4002577億3572万+1.17%-0.59
12/071,2881,3071,2821,300+0.85%635,1002573億3981万+0.85%-0.59
12/061,2891,2951,2811,289+0.39%668,5002551億6232万-0.15%-0.58
12/051,2961,3001,2701,284-1%907,3002541億7255万-0.62%-0.58
12/021,3141,3141,2931,297-2.04%626,7002567億4595万+0.15%-0.59
12/011,3311,3331,3161,324-0.3%708,0002620億9070万+2%-0.6
11/301,3541,3601,3251,328-0.08%1,615,8002628億8252万+2.23%-0.6
11/291,3221,3321,3121,329+0.3%887,3002630億8047万+2.23%-0.6
11/281,3271,3341,3181,325-0.15%898,2002622億8866万+1.77%-0.6
11/251,3211,3291,3111,327+1.61%744,2002626億8456万+1.76%-0.6
11/241,2981,3111,2961,3060%941,8002585億2754万-0.08%-0.59
11/221,2991,3191,2991,306+1.08%1,052,3002585億2754万-0.31%-0.59
11/211,2791,2951,2701,292+2.78%968,7002557億5618万-1.67%-0.59
11/181,2651,2721,2531,257+0.24%940,5002488億2780万-4.63%-0.57
11/171,2341,2611,2341,254+1.05%880,8002482億3394万-5.14%-0.57
11/161,2391,2431,2291,241-0.24%812,7002456億6055万-6.48%-0.56
11/151,2391,2501,2371,244+0.4%610,4002462億5441万-6.68%-0.56
11/141,2421,2491,2351,239-0.16%966,1002452億6464万-7.54%-0.56
11/111,2521,2541,2381,241-0.08%1,061,2002456億6055万-7.87%-0.56
11/101,2461,2601,2421,242-0.64%1,237,2002458億5850万-8.27%-0.56
11/091,2431,2631,2391,250+0.89%1,605,4002474億4213万-8.16%-0.57
11/081,2401,2501,2291,239+0.81%2,574,9002452億6464万-9.3%-0.56
11/071,3701,3761,2011,229-9.3%3,803,6002432億8510万-10.42%-0.56
11/041,3481,3601,3481,355-1.02%812,5002682億2727万-1.81%-0.61
11/021,3471,3751,3461,369+1.63%889,8002709億9862万-1.01%-0.62
11/011,3561,3591,3471,347-0.22%416,5002666億4364万-2.74%-0.61
10/311,3501,3571,3421,350+1.2%538,9002672億3750万-2.81%-0.61
10/281,3411,3471,3341,334-1.19%820,9002640億7024万-4.24%-0.6
10/271,3611,3621,3481,350-1.17%494,0002672億3750万-3.5%-0.61
10/261,3651,3721,3621,366+0.52%473,9002704億476万-2.71%-0.62
10/251,3701,3701,3541,3590%757,6002690億1908万-3.41%-0.62
10/241,3871,3871,3571,359-0.8%540,1002690億1908万-3.69%-0.62
10/211,3751,3801,3651,370-0.94%481,5002711億9657万-3.18%-0.62
10/201,3861,3881,3781,383-0.79%357,7002737億6997万-2.47%-0.63
10/191,3881,4021,3871,394+0.36%421,8002759億4746万-1.97%-0.63
10/181,3951,3961,3821,389+0.29%448,8002749億5769万-2.53%-0.63
10/171,3911,3911,3811,385-1.07%384,6002741億6588万-3.08%-0.63
10/141,3881,4141,3821,400+2.12%804,7002771億3518万-2.17%-0.63
10/131,3671,3791,3611,3710%487,2002713億9453万-4.39%-0.62
10/121,3941,3971,3701,371-1.58%716,2002713億9453万-4.59%-0.62
10/111,4021,4041,3891,393-1.21%695,3002757億4951万-3.33%-0.63
10/071,4051,4161,3991,410-0.7%614,8002791億1472万-2.35%-0.64
10/061,4181,4331,4171,420-0.14%588,1002810億9426万-1.8%-0.64
10/051,4261,4331,4181,422+0.42%556,4002814億9017万-1.86%-0.64
10/041,3961,4251,3951,416+3.66%1,024,0002803億244万-2.41%-0.64
10/031,3831,3871,3461,366-2.57%1,230,2002704億476万-5.99%-0.62
09/301,4251,4311,3941,402-1.96%837,5002775億3109万-3.84%-0.64
09/291,4121,4361,4101,430+0.85%782,4002830億7380万-2.12%-0.65
09/281,4191,4231,4051,418-0.98%1,027,2002806億9835万-3.01%-0.64
09/271,4271,4461,4271,432+0.35%696,0002834億6970万-2.19%-0.65
09/261,4481,4491,4271,427-2.33%1,081,6002824億7993万-2.66%-0.65
09/221,4841,4841,4541,461-0.81%899,8002892億1036万-0.41%-0.66
09/211,4651,4841,4641,473-0.27%564,8002915億8581万+0.34%-0.67
09/201,4671,4791,4621,477+1.58%676,0002923億7762万+0.68%-0.67
09/161,4611,4651,4451,454-0.62%1,082,7002878億2468万-0.89%-0.66
09/151,4501,4661,4491,463+1.18%928,7002896億627万-0.27%-0.66
09/141,4411,4491,4371,446-0.82%706,7002862億4106万-1.43%-0.66
09/131,4701,4701,4561,458-1.02%633,6002886億1650万-0.61%-0.66
09/121,4891,4891,4621,473-0.41%476,1002915億8581万+0.55%-0.67
09/091,4651,4791,4631,479+0.68%641,0002927億7353万+1.02%-0.67
09/081,4541,4691,4471,469+1.17%741,2002907億9399万+0.55%-0.67
09/071,4601,4641,4401,452-0.55%533,6002874億2878万-0.48%-0.66
09/061,4621,4701,4541,4600%764,3002890億1241万+0.14%-0.66
09/051,4631,4661,4561,4600%552,6002890億1241万+0.21%-0.66
09/021,4561,4621,4421,460-0.07%605,7002890億1241万+0.34%-0.66
09/011,4631,4691,4521,461-0.95%454,1002892億1036万+0.55%-0.66
08/311,4691,4801,4671,475-0.61%598,2002919億8171万+1.58%-0.67
08/301,4861,4931,4771,484+0.61%496,1002937億6330万+2.27%-0.67
08/291,4531,4761,4531,475-0.41%554,9002919億8171万+1.79%-0.67
08/261,4811,4971,4781,481+0.54%532,9002931億6944万+2.28%-0.67
08/251,4721,4741,4661,4730%375,6002915億8581万+1.8%-0.67
08/241,4741,4781,4661,473+0.55%407,7002915億8581万+1.87%-0.67
08/231,4631,4681,4551,465-0.41%299,7002900億218万+1.52%-0.66
08/221,4661,4751,4591,471-0.2%281,7002911億8990万+2.08%-0.67
08/191,4701,4781,4631,474+0.55%365,8002917億8376万+2.5%-0.67
08/181,4721,4761,4661,466-0.95%353,4002902億13万+2.16%-0.66
08/171,4691,4821,4641,480+1.58%712,6002929億7148万+3.28%-0.67
08/161,4571,4601,4471,457-0.21%460,2002884億1855万+1.82%-0.66