株価チャート

2022/08/24~2023/01/20

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
01/20526532526530+0.19%37,900106億1717万-3.81%3.130.84
01/195255315225290%69,400105億9713万-4.51%3.130.84
01/18526534522529+0.38%61,700105億9713万-5.03%3.130.84
01/17525531524527+0.96%67,600105億5707万-5.72%3.120.84
01/16522526516522-1.32%90,800104億5691万-6.79%3.090.83
01/13525533525529-0.19%64,400105億9713万-5.87%3.130.84
01/12530533525530-0.56%73,300106億1717万-6.03%3.130.84
01/11532541530533+1.33%73,800106億7726万-5.66%3.150.85
01/10512528511526+3.95%79,600105億3704万-7.23%3.110.84
01/06510511503506-1.56%128,200101億3639万-10.92%2.990.8
01/05520522511514-2.28%132,200102億9665万-9.98%3.040.82
01/04537539526526-3.13%108,000105億3704万-8.2%3.110.84
2022
12/30550551541543-0.91%90,000108億7759万-5.73%6.470.88
12/29541552533548-3.52%483,700109億7775万-5.03%6.520.89
12/28566572564568+0.35%237,300113億7840万-1.73%6.760.93
12/27558567556566+2.35%137,400113億3833万-1.91%6.740.92
12/26553557549553+0.18%116,800110億7791万-4.16%6.580.9
12/23559559549552-1.08%130,500110億5788万-4.33%6.570.9
12/22556558546558+0.36%149,800111億7807万-3.29%6.640.91
12/21565566553556-1.59%153,000111億3801万-3.64%6.620.91
12/20584585557565-3.42%287,600113億1830万-2.08%6.730.92
12/19595603578585-2.34%226,400117億1895万+1.39%6.970.95
12/16605617593599-6.41%446,800119億9940万+3.99%7.130.98
12/15633648632640+1.59%148,100128億2073万+11.3%7.621.04
12/14616654615630+2.27%299,900126億2041万+10.14%7.51.03
12/13625625598616+0.16%294,600123億3995万+8.26%7.331
12/12581626578615+7.52%576,400123億1992万+8.66%7.321
12/09566574565572+2.14%124,900114億5853万+1.42%6.810.93
12/08560563556560-1.41%377,900112億1814万-0.53%6.670.91
12/07563571563568+0.71%111,300113億7840万+0.89%6.760.93
12/06563567560564-0.35%107,100112億9827万+0.18%6.720.92
12/05568569564566-0.35%140,600113億3833万+0.71%6.740.92
12/02569570564568-0.53%108,400113億7840万+1.25%6.760.93
12/01576579569571-0.7%138,200114億3850万+1.78%6.80.93
11/30575582575575+0.35%87,900115億1863万+2.68%6.850.94
11/29578582572573-0.87%108,100114億7856万+2.5%6.820.93
11/28578579567578+0.87%103,500115億7872万+3.4%6.880.94
11/25570576566573+1.06%109,400114億7856万+2.69%6.820.93
11/24563569562567+1.43%98,100113億5837万+1.8%6.750.92
11/22560562557559+0.54%48,400111億9811万+0.36%6.660.91
11/21560565555556-0.54%69,100111億3801万0%6.620.91
11/18560561556559+0.54%46,000111億9811万+0.54%6.660.91
11/17552559550556+0.72%63,200111億3801万+0.18%6.620.91
11/16559559545552-1.43%74,700110億5788万-0.36%6.570.9
11/15561561552560-0.53%61,100112億1814万+1.27%6.670.91
11/14574574562563+0.36%103,600112億7824万+1.99%6.70.92
11/11570572556561-0.53%82,500112億3817万+1.63%6.680.91
11/10560565558564-0.18%27,700112億9827万+2.36%6.720.92
11/09560565558565+0.89%43,600113億1830万+2.73%6.730.92
11/08559563557560+0.54%30,300112億1814万+2%6.670.91
11/07559559551557+0.91%18,400111億5804万+1.64%6.630.91
11/04556558552552-1.08%29,200110億5788万+0.91%6.570.9
11/02557560555558+0.72%26,900111億7807万+2.2%6.640.91
11/01557557552554-0.18%22,600110億9794万+1.65%6.60.9
10/31556557551555+1.65%32,700111億1798万+2.02%6.610.9
10/28554558546546-1.27%113,500109億3769万+0.37%6.50.89
10/275535565525530%21,400110億7791万+1.65%6.580.9
10/26555557553553+0.18%29,100110億7791万+1.65%6.580.9
10/25557561552552-0.72%62,300110億5788万+1.47%6.570.9
10/24559560554556-0.71%35,100111億3801万+2.02%6.620.91
10/21560560556560+0.18%19,600112億1814万+2.94%6.670.91
10/20557559555559-0.18%23,400111億9811万+2.76%6.660.91
10/19560564556560+1.08%57,700112億1814万+2.75%6.670.91
10/18553558547554+1.84%42,900110億9794万+1.84%6.60.9
10/17540547534544+0.55%26,500108億9762万0%6.480.89
10/14546546538541+1.69%37,000108億3752万-0.73%6.440.88
10/13541541530532-0.75%20,500106億5723万-2.39%6.330.87
10/12537540535536+0.75%26,700107億3736万-1.83%6.380.87
10/11535542525532-2.03%79,400106億5723万-2.74%6.330.87
10/07543547541543-0.91%36,000108億7759万-0.91%6.470.88
10/06544552544548+0.74%26,000109億7775万-0.18%6.520.89
10/05552552541544+0.37%53,200108億9762万-0.91%6.480.89
10/04534545534542+2.26%37,000108億5756万-1.45%6.450.88
10/03526533522530-1.12%52,500106億1717万-3.81%6.310.86
09/30537539531536-0.92%28,800107億3736万-3.07%6.380.87
09/29538541526541+3.64%69,500108億3752万-2.52%6.450.88
09/28531531515522-2.25%82,800104億5691万-6.12%6.220.85
09/27530536526534+1.52%30,500106億9730万-4.47%6.360.87
09/26543543525526-3.66%133,200105億3704万-6.07%6.270.86
09/22548553545546-1.27%55,200109億3769万-2.67%6.510.89
09/21559561553553-0.72%37,700110億7791万-1.43%6.590.9
09/20562563556557-0.18%27,100111億5804万-0.54%6.640.91
09/16559562557558-0.18%40,100111億7807万-0.36%6.650.91
09/15552561552559+0.72%27,800111億9811万-0.18%6.660.91
09/14551557547555-0.89%34,200111億1798万-0.72%6.610.91
09/13560562557560-0.18%42,700112億1814万+0.18%6.670.91
09/12559564557561+1.26%60,200112億3817万+0.36%6.680.91
09/095505575505540%28,300110億9794万-0.72%6.60.9
09/08556557551554+0.54%32,500110億9794万-0.54%6.60.9
09/075505545435510%53,400110億3785万-0.9%6.570.9
09/065485565475510%36,400110億3785万-0.9%6.570.9
09/05556558544551-1.61%90,800110億3785万-0.72%6.570.9
09/02558561552560+1.27%59,000112億1814万+1.08%6.670.91
09/01567567552553-2.81%135,700110億7791万0%6.590.9
08/31569570566569-0.18%40,200113億9843万+3.08%6.780.93
08/30574577567570+0.71%106,100114億1846万+3.64%6.790.93
08/29557569552566-0.53%79,700113億3833万+3.28%6.740.92
08/26575580568569-0.18%135,400113億9843万+4.21%6.780.93
08/25579579570570-1.55%94,500114億1846万+4.78%6.790.93
08/24583587575579-0.52%94,600115億9875万+7.02%6.90.94