株価チャート

2022/12/13~2023/05/11

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
05/119981,000992994-0.4%18,000300億1222万+0.71%8.221.04
05/101,0051,006997998-0.3%40,700301億3299万+1.11%8.251.04
05/091,0001,0049941,001+0.4%31,400302億2357万+1.52%8.281.04
05/089971,003997997+0.2%26,600301億280万+1.12%8.241.04
05/02998998986995-0.2%29,800300億4241万+1.02%8.231.04
05/011,0001,0039959970%22,800301億280万+1.32%8.241.04
04/28997997988997+0.61%32,300301億280万+1.42%8.241.04
04/27983994983991+0.81%19,200299億2164万+1.02%8.191.03
04/26990993983983-1.4%27,500296億8009万+0.31%8.131.02
04/259991,000992997+0.5%35,700301億280万+1.84%8.241.04
04/249881,001988992+0.71%42,400299億5183万+1.54%8.21.03
04/21983989982985+0.1%14,300297億4048万+1.03%8.151.03
04/20980987980984+0.1%11,700297億1029万+1.03%8.141.03
04/19988988981983-0.51%12,700296億8009万+1.03%8.131.02
04/18989990986988+0.3%15,800298億3106万+1.65%8.171.03
04/17987990985985-0.2%16,400297億4048万+1.34%8.151.03
04/14989992985987-0.2%27,900298億87万+1.54%8.161.03
04/13980989980989+0.61%48,200298億6125万+1.75%8.181.03
04/12980986979983+0.82%40,100296億8009万+1.13%8.131.02
04/11969976969975+0.62%29,900294億3855万+0.41%8.061.02
04/10971974966969+0.21%27,900292億5739万-0.31%8.011.01
04/07971974967967-0.72%29,200291億9700万-0.51%81.01
04/06974981971974-0.31%41,000294億835万+0.21%8.051.01
04/05993993977977-1.71%30,100294億9893万+0.51%8.081.02
04/04992994986994+0.61%44,300300億1222万+2.26%8.221.04
04/03987990984988+0.51%37,200298億3106万+1.65%8.171.03
03/31980983975983+0.51%29,500296億8009万+1.03%8.131.02
03/30985985972978-0.51%31,400295億2913万+0.31%8.091.02
03/29971984971983+1.34%65,700296億8009万+0.72%8.131.02
03/28966971964970+0.62%31,400292億8758万-0.72%8.021.01
03/27960967959964+0.84%35,200291億642万-1.53%7.971
03/24958960954956-0.21%18,100288億6487万-2.55%7.911
03/23959960950958-0.42%21,900289億2526万-2.54%7.921
03/22953964952962+2.23%49,100290億4603万-2.43%7.961
03/20956956941941-1.57%39,500284億1197万-4.85%7.780.98
03/17953962953956+0.53%24,800288億6487万-3.73%7.911
03/16951953946951-1.14%43,400287億1391万-4.52%7.860.99
03/15967971959962+0.31%36,400290億4603万-3.7%7.961
03/14973973951959-2.04%99,500289億5545万-4.39%7.931
03/13978980974979-0.91%54,700295億5932万-2.68%8.11.02
03/10991994984988-0.5%69,700298億3106万-1.98%8.171.03
03/09984993984993+1.12%84,800299億8203万-1.68%8.211.03
03/08978983976982+0.41%77,400296億4990万-2.96%8.121.02
03/07978981976978-0.1%70,800295億2913万-3.55%8.091.02
03/06978980976979+0.51%37,600295億5932万-3.74%8.11.02
03/03976979972974+0.31%81,000294億835万-4.42%8.051.01
03/02974981970971-0.31%99,000293億1777万-4.99%8.031.01
03/01985987973974-1.12%89,200294億835万-4.98%8.051.01
02/28996996984985-0.81%93,900297億4048万-4.18%10.961.04
02/27992993985993-2.17%315,800299億8203万-3.5%11.051.05
02/241,0141,0211,0131,015+0.2%697,500306億4628万-1.46%11.291.08
02/221,0111,0151,0081,013-0.2%219,100305億8590万-1.65%11.271.07
02/211,0181,0231,0151,0150%91,800306億4628万-1.36%11.291.08
02/201,0151,0181,0101,015+0.69%107,500306億4628万-1.26%11.291.08
02/171,0061,0111,0051,008-0.2%79,400304億3493万-1.95%11.221.07
02/161,0171,0191,0101,010-0.79%78,000304億9531万-1.75%11.241.07
02/151,0251,0261,0181,018-0.78%56,800307億3686万-1.07%11.331.08
02/141,0341,0381,0261,026-0.77%60,400309億7841万-0.19%11.421.09
02/131,0371,0401,0281,034-0.29%57,400312億1996万+0.68%11.511.1
02/101,0381,0421,0371,0370%28,200313億1054万+1.07%11.541.1
02/091,0371,0431,0361,037-0.29%22,700313億1054万+1.27%11.541.1
02/081,0431,0461,0401,040-0.48%33,200314億112万+1.76%11.571.1
02/071,0451,0481,0451,045+0.48%21,200315億5208万+2.45%11.651.11
02/061,0441,0471,0381,0400%31,700314億112万+2.16%11.61.1
02/031,0341,0401,0331,040+0.68%20,700314億112万+2.36%11.61.1
02/021,0361,0401,0331,033-0.39%31,900311億8976万+1.87%11.521.1
02/011,0401,0441,0361,037-0.29%28,600313億1054万+2.47%11.561.1
01/311,0451,0471,0361,040-0.29%44,500314億112万+2.97%11.61.1
01/301,0401,0511,0401,043+0.1%44,600314億9170万+3.47%11.631.11
01/271,0381,0431,0341,042+0.58%20,900314億6150万+3.68%11.621.11
01/261,0461,0481,0351,036-1.33%31,400312億8034万+3.29%11.551.1
01/251,0421,0511,0351,050+1.35%52,900317億305万+4.9%11.711.11
01/241,0301,0441,0281,036+0.58%78,900312億8034万+3.7%11.551.1
01/231,0201,0321,0171,030+1.38%75,500310億9918万+3.31%11.481.09
01/201,0081,0181,0001,016+1.91%168,700306億7648万+2.01%11.331.08
01/199941,005994997-0.3%41,400301億280万+0.3%11.121.06
01/181,0001,0079971,0000%59,900301億9338万+0.6%11.151.06
01/171,0081,0149961,000-0.4%50,000301億9338万+0.7%11.151.06
01/161,0021,0121,0021,004-0.4%21,500303億1415万+1.21%11.191.07
01/131,0291,0341,0071,008-2.04%173,400304億3493万+1.72%11.241.07
01/121,0091,0311,0081,029+2.18%65,100310億6899万+3.94%11.471.09
01/119981,0079871,007+0.6%95,500304億473万+2.03%11.231.07
01/101,0041,0131,0001,001+0.1%59,100302億2357万+1.52%11.161.06
01/069921,0059901,000+0.81%131,200301億9338万+1.42%11.151.06
01/05991994990992+0.2%33,300299億5183万+0.71%11.061.05
01/049949999909900%60,600298億9145万+0.51%11.041.05
2022
12/309981,004989990-0.3%164,000298億9145万+0.41%11.041.05
12/299869979839930%47,200299億8203万+0.71%11.071.05
12/28986993985993+0.71%36,400299億8203万+0.61%11.071.05
12/27986989963986-0.1%67,800297億7067万0%10.991.05
12/269919979859870%38,500298億87万+0.1%11.011.05
12/23982987981987+0.1%83,100298億87万+0.2%11.011.05
12/22980987975986+1.13%26,800297億7067万+0.1%10.991.05
12/21985987975975-1.02%46,300294億3855万-0.91%10.871.03
12/20994995981985-0.51%34,000297億4048万+0.1%10.981.05
12/19984994983990+0.3%29,400298億9145万+0.61%11.041.05
12/161,0031,003985987-1.1%64,100298億87万+0.41%11.011.05
12/159911,001991998+0.81%24,800301億3299万+1.63%11.131.06
12/14987992987990+0.3%22,800298億9145万+1.02%11.041.05
12/13985991984987+0.3%22,700298億87万+0.82%11.011.05