株価チャート

2022/08/12~2023/03/02

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
03/021,0181,0201,0181,020+1.69%1,00031億5447万+2.31%6.060.49
03/011,0031,0031,0031,003-1.18%10031億190万+0.8%5.950.48
02/281,0151,0151,0151,015+1.2%20031億3901万+2.11%6.030.48
02/271,0021,0031,0021,003+0.3%70031億190万+0.91%5.950.48
02/241,0051,0051,0001,000-0.5%1,20030億9262万+0.6%5.940.48
02/221,0031,0051,0031,005-0.2%70031億808万+1.11%5.970.48
02/211,0011,0071,0011,007+0.7%40031億1427万+1.31%5.980.48
02/201,0001,0001,0001,000+0.5%10030億9262万+0.5%5.940.48
02/14997998995995+0.51%3,00030億7715万+0.1%5.910.48
02/13990990990990-0.6%20030億6169万-0.4%5.880.47
02/10996996996996+1.53%60030億8025万+0.1%5.910.48
02/09987987951981-0.61%3,40030億3386万-1.41%5.820.47
02/019879879879870%10030億5241万-0.8%5.860.47
01/31986992986987-2.28%2,10030億5241万-0.9%5.860.47
01/301,0001,0101,0001,010+1.3%40031億2354万+1.41%60.48
01/26985997985997+0.4%20030億8334万+0.2%5.920.48
01/251,0011,001985993-1.29%1,30030億7097万-0.2%5.90.47
01/241,0061,0061,0061,006+0.1%40031億1117万+1.11%5.970.48
01/231,0051,0071,0051,005+0.5%30031億808万+1.01%5.970.48
01/201,0001,0001,0001,000+2.04%10030億9262万+0.6%5.940.48
01/19980980980980+0.41%10030億3077万-1.41%5.820.47
01/139769769769760%40030億1840万-1.91%5.790.47
01/10991991976976-1.51%60030億1840万-2.11%5.790.47
01/06997997977991-0.1%50030億6478万-0.8%5.880.47
2022
12/30992992992992+1.54%30030億6788万-0.7%5.890.48
12/29970977970977+0.1%20030億2149万-2.3%5.80.48
12/27964976961976-3.27%1,30030億1840万-2.5%5.790.48
12/231,0091,0091,0091,009-0.59%1,50031億2045万+0.7%5.990.49
12/221,0061,0151,0061,015+0.69%50031億3901万+1.4%6.030.5
12/201,0081,0081,0081,0080%10031億1736万+0.8%5.980.49
12/191,0091,0091,0081,008-0.1%40031億1736万+0.8%5.980.49
12/161,0091,0091,0091,009+1.41%30031億2045万+0.9%5.990.49
12/131,0101,0109959950%1,20030億7715万-0.4%5.910.49
12/121,0011,001995995-1.58%70030億7715万-0.4%5.910.49
12/099891,0119891,011+2.12%1,40031億2664万+1.2%60.49
12/08990990990990+0.41%10030億6169万-0.9%5.880.48
12/07998998986986-1.3%20030億4932万-1.3%5.850.48
12/01999999991999+0.5%90030億8953万-0.1%5.930.49
11/30994994994994+0.4%30030億7406万-0.7%5.90.48
11/289889909879900%70030億6169万-1.1%5.880.48
11/25993993980990-1%2,60030億6169万-1.2%5.880.48
11/249981,0009941,000+0.2%1,50030億9262万-0.3%5.940.49
11/221,0141,014989998+0.6%2,00030億8643万-0.5%5.920.49
11/17995995992992-1.2%80030億6788万-1%5.890.48
11/159901,0049901,004+0.3%1,30031億499万+0.4%5.960.49
11/141,0011,0011,0011,001-2.05%10030億9571万+0.2%5.940.49
11/111,0221,0221,0221,022+0.69%70031億6066万+2.4%6.070.5
11/101,0241,0259931,015+1%2,80031億3901万+1.91%6.030.5
11/091,0041,0059971,0050%80031億808万+1.11%5.970.49
11/081,0001,0051,0001,005+0.5%1,00031億808万+1.11%5.970.49
11/079991,0009991,000+0.1%20030億9262万+0.6%5.940.49
11/02999999999999+0.4%20030億8953万+0.5%5.930.49
10/31995995995995+0.2%20030億7715万+0.2%5.910.49
10/28993993993993-0.7%40030億7097万0%5.90.48
10/271,0001,0001,0001,0000%10030億9262万+0.81%5.940.49
10/251,0001,0001,0001,0000%1,20030億9262万+0.7%5.940.49
10/241,0001,0009961,000+0.5%1,30030億9262万+0.7%5.940.49
10/219959959959950%40030億7715万+0.2%5.910.49
10/20995995995995-0.5%20030億7715万+0.2%5.910.49
10/191,0021,0021,0001,000-0.7%40030億9262万+0.6%5.940.49
10/181,0071,0071,0071,007+0.2%10031億1427万+1.31%5.980.49
10/171,0071,0071,0051,005-0.3%30031億808万+1.21%5.970.49
10/141,0031,0081,0031,008+0.5%20031億1736万+1.51%5.980.49
10/121,0101,0101,0031,003-1.67%20031億190万+1.11%5.950.49
10/111,0191,0201,0191,020+1.49%1,70031億5447万+2.82%6.060.5
10/079761,0059761,005+0.5%2,90031億808万+1.41%5.970.49
10/069651,0009651,000+2.56%80030億9262万+1.01%5.940.49
10/05990990975975+1.56%40030億1530万-1.42%5.790.48
10/04970970955960-0.52%90029億6891万-2.93%5.70.47
10/03950965949965-0.62%1,00029億8438万-2.53%5.730.47
09/30971971971971+0.1%30030億293万-1.92%5.760.47
09/29950970950970-0.61%1,10029億9984万-2.02%5.760.47
09/28990990976976-2.4%40030億1840万-1.41%5.790.48
09/261,0001,0001,0001,000-0.2%10030億9262万+1.11%5.940.49
09/221,0031,0031,0021,002+0.2%1,20030億9880万+1.42%5.950.49
09/219931,0009861,000+1.01%1,10030億9262万+1.42%5.940.49
09/16990990990990+0.61%30030億6169万+0.51%5.880.48
09/15984984984984+0.51%10030億4314万+0.1%5.840.48
09/14979980979979-2.97%1,30030億2767万-0.2%5.810.48
09/131,0091,0091,0091,009+0.3%10031億2045万+3.06%5.990.49
09/121,0061,0061,0061,0060%40031億1117万+3.07%5.970.49
09/099901,0069901,006+1.11%80031億1117万+3.5%5.970.49
09/08996998995995-0.8%1,00030億7715万+2.47%5.910.49
09/071,0031,0031,0031,0030%10031億190万+3.51%5.950.49
09/069991,0039901,003+0.91%1,90031億190万+3.83%5.950.49
09/059949949949940%10030億7406万+3.01%5.90.48
09/029961,0009949940%1,20030億7406万+3.22%5.90.48
09/019949949949940%10030億7406万+3.54%5.90.48
08/31989994989994+0.4%50030億7406万+3.76%5.90.48
08/30990993990990+0.41%70030億6169万+3.56%5.880.48
08/26980986979986+0.61%2,10030億4932万+3.25%5.850.48
08/25980980980980+0.2%1,20030億3077万+2.73%5.820.48
08/24975978974978+0.82%1,50030億2458万+2.62%5.810.48
08/23969970969970+0.1%30029億9984万+2.11%5.760.47
08/22965969961969-0.1%60029億9675万+2.32%5.750.47
08/199709709709700%10029億9984万+2.86%5.760.47
08/189709709709700%50029億9984万+3.3%5.760.47
08/17967970967970+0.41%50029億9984万+3.63%5.760.47
08/16966966966966+0.94%10029億8747万+3.76%5.730.47
08/12945970945957-0.21%4,30029億5964万+3.13%5.680.47