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
05/11575589558581+5.06%681,10056億2942万+24.15%9.211.36
05/10500570494553+10.16%874,10053億5812万+20.22%8.771.29
05/09474502462502+5.46%269,40048億6397万+10.82%7.961.17
05/08458478453476+5.54%78,60046億1205万+6.25%7.551.11
05/02462465449451-2.17%74,50043億6982万+1.35%7.151.05
05/01458463448461+1.99%104,40044億6672万+4.3%7.311.08
04/28437452434452+3.2%82,10043億7951万+2.96%7.171.06
04/27436446421438+0.46%90,10042億4386万+0.69%6.951.02
04/26442445430436-2.9%89,90042億2449万+0.69%6.911.02
04/25460462446449-1.75%72,20043億5045万+4.42%7.121.05
04/24441457435457+3.63%93,30044億2796万+7.03%7.251.07
04/21446446430441-2.86%102,30042億7293万+4.01%6.991.03
04/204564704524540%88,70043億9889万+8.1%7.21.06
04/19462467443454-1.73%148,50043億9889万+8.87%7.21.06
04/18480489453462-2.33%199,30044億7641万+12.14%7.331.08
04/17509509472473-7.25%243,10045億8299万+15.65%7.51.1
04/14498522493510+3.66%188,00049億4149万+25.93%8.091.19
04/13487500479492+0.41%159,20047億6708万+23.31%7.81.15
04/12488499476490+1.87%190,70047億4770万+24.05%7.771.14
04/114814814634810%206,40046億6050万+23.33%7.631.12
04/10447481444481+9.57%315,10046億6050万+24.61%7.631.12
04/07436466430439+2.57%488,30042億5355万+14.92%6.961.03
04/06435438416428-0.93%175,80041億4697万+13.23%6.791
04/05401435401432+9.37%368,60041億8573万+14.89%6.851.01
04/04387407384395+2.07%218,40038億2723万+6.18%6.260.92
04/03384402380387+1.04%350,90037億4972万+4.31%6.140.9
03/31388388374383-1.03%213,50037億1096万+3.79%6.070.89
03/30383387380387+1.31%45,30037億4972万+5.16%6.140.9
03/293833833773820%28,80037億127万+4.09%6.060.89
03/28382384375382-0.52%31,10037億127万+4.37%6.060.89
03/27373385371384+3.78%55,80037億2065万+5.21%6.090.9
03/24376376370370-1.33%20,50035億8500万+1.93%5.870.86
03/23366376366375+0.27%18,30036億3345万+3.59%5.950.88
03/22366374362374+4.47%27,40036億2376万+3.6%5.930.87
03/20373373353358-4.28%42,60034億6873万-0.56%5.680.84
03/17364374358374+2.47%21,60036億2376万+4.18%5.930.87
03/16350365348365+2.53%44,50035億3655万+1.96%5.790.85
03/15357361353356+1.14%19,50034億4935万-0.56%5.650.83
03/14359359345352-4.09%57,20034億1059万-1.68%5.580.82
03/13364371355367-1.34%43,00035億5593万+2.23%5.820.86
03/10384384371372-2.11%31,30036億438万+3.62%5.90.87
03/09385387380380-0.78%21,90036億8189万+5.85%6.030.89
03/08377385368383+2.41%23,50037億1096万+6.98%6.070.89
03/07381384371374-1.84%49,80036億2376万+4.47%5.930.87
03/06379389373381+4.96%102,40036億9158万+6.42%6.040.89
03/03358364358363+1.97%28,60035億1717万+1.4%5.760.85
03/023533613533560%20,50034億4935万-0.84%5.650.83
03/01350357350356+1.42%22,60034億4935万-0.84%5.650.83
02/28355355350351-1.13%16,40034億90万-2.23%5.570.86
02/27350357349355+1.14%18,30034億3966万-1.11%5.630.87
02/24350353346351+0.57%44,70034億90万-1.96%5.570.86
02/22356356349349-1.97%25,00033億8153万-2.51%5.530.86
02/21368368356356-1.93%21,70034億4935万-0.56%5.650.87
02/20346363346363+4.01%32,30035億1717万+1.68%5.760.89
02/173453503453490%11,50033億8153万-2.24%5.530.86
02/16349353340349+1.16%63,80033億8153万-1.97%5.530.86
02/15340345340345+0.58%13,50033億4277万-3.36%5.470.85
02/14345345341343+0.29%12,80033億2339万-4.46%5.440.84
02/13350350340342-2.56%55,70033億1370万-4.2%5.420.84
02/10350357350351+0.29%17,90034億90万-1.4%5.570.86
02/09355359350350-2.23%42,10033億9122万-1.41%5.550.86
02/08362362357358-1.1%20,60034億6873万+1.42%5.680.88
02/07366366360362-2.16%23,20035億749万+3.43%5.710.88
02/06366373363370+1.65%41,30035億8500万+6.63%5.830.9
02/03366371364364-0.55%15,80035億2686万+6.12%5.740.89
02/02372375366366-2.4%29,80035億4624万+7.65%5.770.89
02/01378379362375+0.81%52,00036億3345万+11.28%5.910.91
01/31373382372372-0.8%60,60036億438万+11.71%5.860.91
01/30372399370375-3.35%155,80036億3345万+13.98%5.910.91
01/27383410378388+2.92%316,50037億5940万+19.38%6.120.95
01/26366380366377+3.01%79,80036億5282万+17.45%5.940.92
01/25355370354366+3.1%153,40035億4624万+15.46%5.770.89
01/24347355342355+3.2%72,20034億3966万+13.06%5.60.87
01/23341347339344+1.47%55,90033億3308万+10.61%5.420.84
01/20350360335339-3.14%213,30032億8463万+9.71%5.340.83
01/19341357341350+2.04%98,60033億9122万+14.01%5.520.85
01/18338348333343+1.18%68,60033億2339万+12.83%5.410.84
01/17337347335339-1.74%57,40032億8463万+12.25%5.340.83
01/16348355331345+1.47%165,20033億4277万+15%5.440.84
01/13360365335340-3.95%394,10032億9432万+14.48%5.360.83
01/12390391348354-10.38%1,666,20034億2997万+20%5.580.86
01/11395395395395+25.4%138,90038億2723万+35.27%6.230.96
01/10318321304315-0.63%102,60030億5209万+9.76%4.970.77
01/06305317304317+4.28%86,40030億7147万+10.84%50.77
01/05305309302304+1%46,10029億4551万+6.67%4.790.74
01/04296307293301+3.44%84,40029億1644万+5.99%4.750.73
2022
12/30292292287291+2.46%20,50028億1955万+2.46%4.590.71
12/29281284281284+1.07%10,60027億5173万+0.35%4.480.69
12/28282288273281-0.35%35,50027億2266万-1.06%4.430.69
12/27286286280282-1.05%4,20027億3235万-0.7%4.450.69
12/26278286278285+1.06%9,20027億6142万+0.35%4.490.69
12/23280282279282+0.36%15,10027億3235万-0.7%4.450.69
12/22278281276281+1.81%6,20027億2266万-1.4%4.430.69
12/21280280276276-0.72%5,80026億7421万-3.16%4.350.67
12/20290291277278-2.8%38,40026億9359万-2.46%4.380.68
12/19289289285286+1.42%17,60027億7111万0%4.510.7
12/16281284281282-0.35%7,60027億3235万-1.4%4.450.69
12/15284285283283-0.7%4,10027億4204万-1.39%4.460.69
12/14286288285285-0.35%4,60027億6142万-0.7%4.490.69
12/13288288286286-0.35%2,70027億7111万-0.35%4.510.7