株価チャート

2022/11/04～2023/03/31

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
03/312,4802,5002,4742,487+0.93%144,7001604億1150万+0.32%-0.69
03/302,4552,4702,4392,464-1.28%150,1001589億2800万-0.4%-0.68
03/292,4712,4962,4482,496+1.71%194,8001609億9200万+1.01%-0.69
03/282,4762,4832,4252,454+0.25%178,1001582億8300万-0.41%-0.68
03/272,4542,4602,4432,448+0.7%141,0001578億9600万-0.45%-0.68
03/242,4262,4452,4102,431+0.21%153,3001567億9950万-0.94%-0.67
03/232,4002,4282,3872,426-0.12%215,9001564億7700万-0.86%-0.67
03/222,4292,4382,4202,429+1.67%177,1001566億7050万-0.45%-0.67
03/202,4232,4232,3832,389-2.17%205,1001540億9050万-1.81%-0.66
03/172,4682,4802,4392,442-1.05%245,1001575億900万+0.37%-0.67
03/162,4592,4772,4572,468-1.32%177,7001591億8600万+1.56%-0.68
03/152,5232,5232,4932,501+0.72%134,5001613億1450万+3.05%-0.69
03/142,4862,4992,4532,483-1.9%244,7001601億5350万+2.52%-0.69
03/132,5542,5592,5132,531-1.9%231,1001632億4950万+4.67%-0.7
03/102,5632,5962,5632,580+0.16%245,6001664億1000万+7.01%-0.71
03/092,5552,5802,5552,576+1.26%140,3001661億5200万+7.15%-0.71
03/082,5372,5522,5282,544-0.35%251,5001640億8800万+6.09%-0.7
03/072,5202,5542,5202,553+1.88%195,8001646億6850万+6.64%-0.7
03/062,4942,5092,4842,506+0.64%164,2001616億3700万+4.94%-0.69
03/032,4802,4952,4752,490+0.65%200,0001606億500万+4.4%-0.69
03/022,4752,4822,4662,474+0.77%178,1001595億7300万+3.91%-0.68
03/012,4502,4812,4482,455+0.2%174,6001583億4750万+3.24%-0.68
02/282,4642,4722,4462,450-0.04%161,2001580億2500万+3.11%-0.68
02/272,4292,4552,4202,451+0.41%150,4001580億8950万+3.29%-0.68
02/242,4002,4412,4002,441+2.61%209,0001574億4450万+3%-0.67
02/222,3672,3872,3652,379+0.55%208,2001534億4550万+0.51%-0.66
02/212,3362,3792,3302,366+1.33%199,4001526億700万-0.04%-0.65
02/202,3302,3482,3232,335+0.47%204,6001506億750万-1.39%-0.64
02/172,3092,3452,3022,324+0.22%161,6001498億9800万-1.9%-0.64
02/162,2862,3312,2742,319+2.84%326,5001495億7550万-2.15%-0.64
02/152,2562,2712,2432,255-0.57%276,2001454億4750万-4.85%-0.62
02/142,2572,2722,2202,268+0.8%542,5001462億8600万-4.51%-0.63
02/132,2652,2822,2322,250-5.7%883,1001451億2500万-5.42%-0.62
02/102,3662,3862,3602,386+0.63%161,8001538億9700万+0.13%-0.66
02/092,3782,3862,3702,371-0.63%122,2001529億2950万-0.46%-0.65
02/082,3782,3872,3672,386+0.08%84,1001538億9700万+0.21%-0.66
02/072,3882,3922,3792,384+0.04%157,0001537億6800万+0.17%-0.67
02/062,3872,3952,3742,383+1.1%134,3001537億350万+0.17%-0.67
02/032,3702,3702,3402,357-1.17%239,3001520億2650万-0.88%-0.66
02/022,4302,4302,3712,385-2.21%273,2001538億3250万+0.34%-0.67
02/012,4502,4612,4322,439+0.08%106,1001573億1550万+2.69%-0.68
01/312,4202,4402,4162,437+0.79%166,4001571億8650万+2.83%-0.68
01/302,4102,4192,4052,418+0.33%122,9001559億6100万+2.24%-0.68
01/272,4102,4112,3992,410+0.33%120,5001554億4500万+2.12%-0.67
01/262,4012,4092,3952,402+0.21%74,3001549億2900万+2%-0.67
01/252,3982,4052,3852,397+0.04%197,4001546億650万+1.91%-0.67
01/242,4002,4082,3922,3960%138,2001545億4200万+2%-0.67
01/232,3802,4022,3762,396+1.1%143,2001545億4200万+2.09%-0.67
01/202,3672,3702,3462,370+0.13%124,7001528億6500万+1.11%-0.66
01/192,3632,3722,3522,367-0.67%124,6001526億7150万+1.07%-0.66
01/182,3822,4022,3622,383+0.34%149,5001537億350万+1.92%-0.67
01/172,3672,3802,3622,375+0.34%160,1001531億8750万+1.71%-0.66
01/162,3522,3802,3462,367+0.9%127,4001526億7150万+1.5%-0.66
01/132,3152,3572,3102,346+0.99%195,6001513億1700万+0.73%-0.66
01/122,3502,3522,3002,323-2.02%331,2001498億3350万-0.17%-0.65
01/112,3642,3892,3622,371+0.3%224,1001529億2950万+1.98%-0.66
01/102,3632,3792,3592,364+0.17%132,9001524億7800万+1.81%-0.66
01/062,3542,3732,3482,360+0.34%146,6001522億2000万+1.77%-0.66
01/052,3242,3522,3202,352+0.21%222,1001517億400万+1.47%-0.66
01/042,3582,3632,3442,347-1.05%139,9001513億8150万+1.25%-0.66
2022
12/302,3632,3892,3632,372+0.38%79,7001529億9400万+2.33%-0.68
12/292,3302,3632,3152,363+0.6%122,4001524億1350万+1.9%-0.68
12/282,3452,3492,3312,349+0.13%117,7001515億1050万+1.25%-0.67
12/272,3252,3512,3232,346+0.9%112,8001513億1700万+1.08%-0.67
12/262,3252,3372,3102,325+0.61%64,7001499億6250万+0.09%-0.67
12/232,3032,3232,3012,311-0.09%130,8001490億5950万-0.69%-0.66
12/222,3022,3132,2902,313+1.31%125,0001491億8850万-0.77%-0.66
12/212,2932,3012,2752,283-0.78%154,4001472億5350万-2.23%-0.66
12/202,3112,3352,2862,301-0.69%207,0001484億1450万-1.58%-0.66
12/192,3162,3352,3112,317-0.81%176,8001494億4650万-0.98%-0.67
12/162,3312,3482,3302,336+0.04%195,1001506億7200万-0.34%-0.67
12/152,3232,3522,3232,335+0.56%108,8001506億750万-0.55%-0.67
12/142,3122,3252,3102,322+0.3%140,7001497億6900万-1.23%-0.67
12/132,2952,3252,2932,315+1.45%158,9001493億1750万-1.7%-0.67
12/122,2832,2992,2772,282-0.74%127,3001471億8900万-3.22%-0.66
12/092,2912,3122,2912,299+0.13%104,3001482億8550万-2.75%-0.66
12/082,2932,2962,2662,296-0.48%170,3001480億9200万-3.04%-0.66
12/072,2942,3132,2892,307+0.48%88,9001488億150万-2.74%-0.66
12/062,2642,3022,2602,296+1.15%171,9001480億9200万-3.37%-0.66
12/052,2802,2802,2472,270-0.66%185,0001464億1500万-4.58%-0.65
12/022,2802,2942,2522,285-0.74%261,1001473億8250万-4.15%-0.66
12/012,3332,3422,3022,302-1.16%230,5001484億7900万-3.64%-0.66
11/302,3382,3482,3232,329-0.38%193,9001502億2050万-2.63%-0.67
11/292,3522,3592,3302,338-1.18%342,7001508億100万-2.34%-0.67
11/282,3702,3722,3522,366-0.8%288,4001526億700万-1.21%-0.68
11/252,3882,3912,3762,385-0.04%189,2001538億3250万-0.38%-0.69
11/242,3912,4012,3832,386-0.04%216,0001538億9700万-0.33%-0.69
11/222,4042,4122,3842,387-0.54%154,8001539億6150万-0.25%-0.69
11/212,4152,4242,3912,400-0.46%162,0001548億+0.38%-0.69
11/182,4222,4292,4042,411-0.12%148,3001555億950万+0.88%-0.69
11/172,4052,4262,4022,414-0.08%180,0001557億300万+1.17%-0.69
11/162,3612,4202,3512,416+2.5%356,3001558億3200万+1.38%-0.69
11/152,3652,3792,3502,357+0.81%300,1001520億2650万-0.88%-0.68
11/142,3752,3902,3372,338-4.02%539,4001508億100万-1.64%-0.67
11/112,4322,4402,4072,436+0.45%277,4001571億2200万+2.48%-0.7
11/102,4042,4282,4022,425+0.79%222,7001564億1250万+2.28%-0.7
11/092,4122,4172,4002,406-0.46%242,1001551億8700万+1.82%-0.69
11/082,4132,4232,4022,417+0.33%183,4001558億9650万+2.72%-0.69
11/072,4322,4362,4092,409-0.21%159,1001553億8050万+2.86%-0.69
11/042,4092,4282,4072,414-0.04%174,4001557億300万+3.47%-0.69