株価チャート

2022/09/12～2023/02/08

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
02/08362362357358-1.1%20,60034億6873万+1.42%5.680.86
02/07366366360362-2.16%23,20035億749万+3.43%5.710.87
02/06366373363370+1.65%41,30035億8500万+6.63%5.830.89
02/03366371364364-0.55%15,80035億2686万+6.12%5.740.87
02/02372375366366-2.4%29,80035億4624万+7.65%5.770.88
02/01378379362375+0.81%52,00036億3345万+11.28%5.910.9
01/31373382372372-0.8%60,60036億438万+11.71%5.860.89
01/30372399370375-3.35%155,80036億3345万+13.98%5.910.9
01/27383410378388+2.92%316,50037億5940万+19.38%6.120.93
01/26366380366377+3.01%79,80036億5282万+17.45%5.940.9
01/25355370354366+3.1%153,40035億4624万+15.46%5.770.88
01/24347355342355+3.2%72,20034億3966万+13.06%5.60.85
01/23341347339344+1.47%55,90033億3308万+10.61%5.420.82
01/20350360335339-3.14%213,30032億8463万+9.71%5.340.81
01/19341357341350+2.04%98,60033億9122万+14.01%5.520.84
01/18338348333343+1.18%68,60033億2339万+12.83%5.410.82
01/17337347335339-1.74%57,40032億8463万+12.25%5.340.81
01/16348355331345+1.47%165,20033億4277万+15%5.440.83
01/13360365335340-3.95%394,10032億9432万+14.48%5.360.82
01/12390391348354-10.38%1,666,20034億2997万+20%5.580.85
01/11395395395395+25.4%138,90038億2723万+35.27%6.230.95
01/10318321304315-0.63%102,60030億5209万+9.76%4.970.76
01/06305317304317+4.28%86,40030億7147万+10.84%50.76
01/05305309302304+1%46,10029億4551万+6.67%4.790.73
01/04296307293301+3.44%84,40029億1644万+5.99%4.750.72
2022
12/30292292287291+2.46%20,50028億1955万+2.46%4.590.7
12/29281284281284+1.07%10,60027億5173万+0.35%4.480.68
12/28282288273281-0.35%35,50027億2266万-1.06%4.430.67
12/27286286280282-1.05%4,20027億3235万-0.7%4.450.68
12/26278286278285+1.06%9,20027億6142万+0.35%4.490.68
12/23280282279282+0.36%15,10027億3235万-0.7%4.450.68
12/22278281276281+1.81%6,20027億2266万-1.4%4.430.67
12/21280280276276-0.72%5,80026億7421万-3.16%4.350.66
12/20290291277278-2.8%38,40026億9359万-2.46%4.380.67
12/19289289285286+1.42%17,60027億7111万0%4.510.69
12/16281284281282-0.35%7,60027億3235万-1.4%4.450.68
12/15284285283283-0.7%4,10027億4204万-1.39%4.460.68
12/14286288285285-0.35%4,60027億6142万-0.7%4.490.68
12/13288288286286-0.35%2,70027億7111万-0.35%4.510.69
12/12289290286287-0.69%9,70027億8080万-0.35%4.520.69
12/09285289285289+1.05%9,70028億17万+0.35%4.560.69
12/08281295278286+2.14%53,80027億7111万-0.69%4.510.69
12/07283283280280-0.71%8,60027億1297万-2.78%4.410.67
12/062832842802820%14,70027億3235万-2.42%4.450.68
12/05283283280282+0.36%7,80027億3235万-2.42%4.450.68
12/02283283280281-0.71%9,60027億2266万-2.77%4.430.67
12/01286287283283-0.7%8,00027億4204万-2.41%4.460.68
11/30291291285285-1.04%10,70027億6142万-1.72%4.490.68
11/292902902872880%11,30027億9048万-1.03%4.540.69
11/28289290288288+1.05%8,30027億9048万-1.03%4.540.69
11/25295295285285-1.72%7,40027億6142万-2.06%4.490.68
11/24293295290290-0.34%16,80028億986万-0.68%4.570.7
11/22288291288291+0.69%5,30028億1955万-0.34%4.590.7
11/21290290287289+0.7%4,90028億17万-1.03%4.560.69
11/182862902862870%55,00027億8080万-1.71%4.520.69
11/172872882862870%6,70027億8080万-1.71%4.520.69
11/16290290286287-1.03%17,20027億8080万-1.71%4.520.69
11/152932932902900%14,20028億986万-0.68%4.570.7
11/14293294290290-1.02%10,90028億986万-0.34%4.570.7
11/112942942882930%27,10028億3893万+0.34%4.620.7
11/10292296290293-0.34%8,00028億3893万+0.34%4.620.7
11/09293294292294+0.34%4,60028億4862万+1.38%4.630.7
11/08290297289293+1.38%25,10028億3893万+1.38%4.620.7
11/07290290287289-0.34%17,40028億17万-0.34%4.560.69
11/042942962902900%17,70028億986万0%4.570.7
11/02294294287290-0.68%27,50028億986万-0.34%4.570.7
11/01295295292292-0.68%2,50028億2924万+0.34%4.60.7
10/31293296290294+0.68%27,20028億4862万+1.03%4.630.7
10/282912972912920%33,70028億2924万+0.34%4.60.7
10/27294294292292-1.02%7,10028億2924万+0.69%4.60.7
10/26298298293295-0.34%3,90028億5831万+1.72%4.650.71
10/25299299293296-0.67%15,70028億6800万+2.07%4.670.71
10/24295298291298+2.76%15,90028億8738万+2.76%4.70.71
10/21291293290290-0.34%14,50028億986万+0.35%4.570.7
10/20298298290291-2.35%50,50028億1955万+0.69%4.590.7
10/19299307291298+2.41%68,10028億8738万+3.11%4.70.71
10/18296297287291-0.68%24,10028億1955万+1.04%4.590.7
10/17291295290293-0.34%13,80028億3893万+2.09%4.620.7
10/14291297285294+3.52%74,70028億4862万+2.8%4.630.7
10/13289289282284-1.73%13,90027億5173万-0.35%4.480.68
10/12282289278289+3.96%25,90028億17万+1.76%4.560.69
10/11282286278278-3.14%63,50026億9359万-2.11%4.380.67
10/07299299286287-6.51%72,80027億8080万+1.41%4.520.69
10/06282307281307+9.25%187,90029億7458万+8.48%4.840.74
10/05265298265281+6.84%191,10027億2266万-0.35%4.430.67
10/04266266262263-0.38%54,50025億4825万-6.74%4.150.63
10/03277285262264-15.38%266,10025億5794万-6.71%4.160.63
09/30312312293312+4.35%472,00030億2303万+9.86%4.920.75
09/29297299292299+1.7%88,40028億9707万+5.28%4.710.72
09/28293294285294+0.34%46,20028億4862万+3.52%4.630.7
09/27293300286293+0.69%108,90028億3893万+3.17%4.620.7
09/26290293289291-0.34%28,10028億1955万+2.46%4.590.7
09/22285292285292+2.1%38,80028億2924万+2.82%4.60.7
09/21289289282286-1.04%34,00027億7111万+1.06%4.510.69
09/20289292287289+0.7%33,00028億17万+1.76%4.560.69
09/16290293287287-1.03%27,40027億8080万+1.06%4.520.69
09/15290292287290+1.05%38,70028億986万+2.11%4.570.7
09/14284289284287-1.03%12,10027億8080万+1.06%4.520.69
09/13283291283290+2.84%58,70028億986万+2.11%4.570.7
09/12273284272282+3.3%64,70027億3235万-0.35%4.450.68