株価チャート

2022/10/06～2023/05/22

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
05/229509509509500%10029億3799万-4.9%6.790.45
05/199509509509500%10029億3799万-5.09%6.790.45
05/18953953950950+0.32%40029億3799万-5.19%6.790.45
05/17976976945947-2.97%2,50029億2871万-5.77%6.760.45
05/169769769769760%10030億1840万-3.08%6.970.46
05/111,0001,000976976-4.78%4,40030億1840万-3.17%6.970.46
05/101,0251,0251,0251,0250%70031億6993万+1.59%7.320.48
05/091,0251,0251,0251,025+0.1%10031億6993万+1.59%7.320.48
04/281,0241,0241,0241,024+0.1%40031億6684万+1.59%7.310.48
04/251,0271,0271,0051,023+0.29%1,30031億6375万+1.49%7.310.48
04/241,0071,0201,0071,020+1.9%30031億5447万+1.29%7.280.48
04/201,0101,0101,0011,001-0.89%70030億9571万-0.6%7.150.47
04/181,0111,0111,0101,010+0.6%30031億2354万+0.3%7.210.48
04/111,0101,0101,0041,004-1.38%1,20031億499万-0.3%7.170.47
04/101,0201,0201,0181,018-0.2%50031億4829万+1.09%7.270.48
04/071,0191,0201,0191,020+0.2%30031億5447万+1.39%7.280.48
04/061,0181,0181,0181,0180%10031億4829万+1.29%7.270.48
04/051,0181,0181,0181,0180%10031億4829万+1.39%7.270.48
04/031,0181,0181,0181,018-0.97%10031億4829万+1.5%7.270.48
03/311,0271,0281,0241,028+1.68%1,60031億7921万+2.59%6.10.49
03/241,0101,0121,0081,011+1.61%1,70031億2664万+1%60.48
03/23995995995995+1.12%10030億7715万-0.5%5.910.48
03/20985986984984-2.57%70030億4314万-1.5%5.840.47
03/171,0091,0101,0021,010+2.43%30031億2354万+1%60.48
03/16981990981986-0.4%40030億4932万-1.4%5.850.47
03/15991991990990+1.43%20030億6169万-1%5.880.47
03/131,0171,017976976-4.03%50030億1840万-2.5%5.790.47
03/101,0171,0171,0171,017+1.4%50031億4519万+1.5%6.040.49
03/091,0031,0031,0031,003+0.3%10031億190万+0.2%5.950.48
03/081,0101,0109921,000-0.2%1,20030億9262万0%5.940.48
03/071,0211,0211,0001,002-0.99%80030億9880万+0.3%5.950.48
03/061,0121,0121,0121,0120%10031億2973万+1.4%6.010.48
03/031,0121,0121,0121,012-0.78%10031億2973万+1.5%6.010.48
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