株価チャート

2022/09/15~2023/02/13

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
02/131,0181,0211,0141,020+0.69%19,100105億3341万+2.41%14.271
02/101,0151,0201,0131,013-0.2%5,000104億6112万+1.91%14.171
02/091,0191,0291,0151,0150%11,600104億8178万+2.22%14.21
02/081,0201,0201,0151,015-0.49%3,900104億8178万+2.22%14.21
02/071,0211,0301,0151,0200%6,600105億3341万+3.03%14.261
02/061,0231,0411,0181,020+0.29%18,600105億3341万+3.24%14.261
02/031,0171,0201,0151,017+0.3%4,100105億243万+3.35%14.221
02/021,0201,0221,0101,014+0.7%10,300104億7145万+3.26%14.171
02/011,0101,0201,0071,0070%3,500103億9916万+2.76%14.080.99
01/311,0201,0201,0071,007-1.27%5,800103億9916万+2.86%14.080.99
01/309971,0209941,020+3.03%30,700105億3341万+4.4%14.261
01/27981990979990+1.02%5,800102億2361万+1.54%13.840.97
01/26981983979980-0.1%9,900101億2034万+0.51%13.70.96
01/25982985979981+0.1%7,500101億3066万+0.72%13.710.96
01/249849869789800%9,500101億2034万+0.51%13.70.96
01/23984984978980+0.2%32,800101億2034万+0.51%13.70.96
01/20977980975978+0.1%5,500100億9968万+0.31%13.670.96
01/19978982976977-0.1%3,600100億8936万+0.21%13.660.96
01/18982982976978-0.2%4,800100億9968万+0.31%13.670.96
01/17983984978980-0.31%4,400101億2034万+0.41%13.70.96
01/169839849809830%7,600101億5132万+0.61%13.740.96
01/13981986980983+0.31%3,300101億5132万+0.61%13.740.96
01/12993993980980-0.1%10,700101億2034万+0.2%13.70.96
01/11972982972981+1.03%9,100101億3066万+0.2%13.710.96
01/10995995971971-1.72%12,800100億2740万-0.82%13.570.95
01/06990990986988-0.4%5,600102億295万+0.71%13.810.97
01/05992996987992-0.2%5,200102億4426万+1.12%13.870.97
01/04962994962994+3.54%16,100102億6491万+1.22%13.890.98
2022
12/30953969950960+0.95%96,80099億1380万-2.24%13.420.94
12/29931957931951+1.71%28,30098億2086万-3.35%13.290.93
12/28954955931935-2.09%29,90096億5563万-5.17%13.070.92
12/27969970954955-1.55%23,10098億6217万-3.34%13.350.94
12/26977977970970-0.72%22,800100億1707万-2.02%13.560.95
12/23974987972977+0.72%13,000100億8936万-1.51%13.660.96
12/22971975970970-0.21%7,600100億1707万-2.51%13.560.95
12/21968975968972+0.41%9,500100億3772万-2.51%13.590.95
12/20978982968968-1.02%18,70099億9641万-3.1%13.530.95
12/19985986978978-0.51%12,000100億9968万-2.4%13.670.96
12/16987992982983-0.41%15,500101億5132万-2.19%13.740.96
12/15983988981987+0.51%14,300101億9263万-1.99%13.80.97
12/14970984970982+1.03%24,200101億4099万-2.68%13.730.96
12/13986989968972-1.42%32,200100億3772万-3.76%13.590.95
12/12997999984986-1%34,000101億8230万-2.67%13.780.97
12/091,0011,003996996-0.4%25,800102億8557万-1.87%13.920.98
12/081,0001,0019981,0000%8,800103億2688万-1.57%13.980.98
12/079991,0019991,000+0.1%9,100103億2688万-1.67%13.980.98
12/061,0001,002998999-0.1%13,500103億1655万-1.96%13.960.98
12/051,0001,0049991,0000%24,800103億2688万-1.96%13.980.98
12/021,0001,0019991,000-0.1%6,800103億2688万-2.15%13.980.98
12/011,0011,0039991,001+0.1%11,200103億3720万-2.25%13.990.98
11/301,0001,0029991,000-0.2%9,600103億2688万-2.53%13.980.98
11/291,0021,0031,0001,0020%10,400103億4753万-2.53%14.010.98
11/281,0021,0039991,002-0.1%19,700103億4753万-2.72%14.010.98
11/251,0001,0059991,003+0.3%18,200103億5786万-2.81%14.020.98
11/241,0051,0081,0001,000-0.5%15,200103億2688万-3.29%13.980.98
11/221,0051,0091,0011,005+0.2%15,600103億7851万-3.09%14.050.99
11/211,0141,0171,0011,003-1.96%23,700103億5786万-3.46%14.020.98
11/181,0291,0291,0141,023-0.87%15,200105億6439万-1.73%14.31
11/171,0311,0371,0231,0320%10,300106億5734万-0.96%14.431.01
11/161,0261,0321,0131,032+0.58%15,400106億5734万-1.05%14.431.01
11/151,0351,0401,0231,026-0.87%14,500105億9537万-1.72%14.341.01
11/141,0561,0561,0301,035-1.99%14,800106億8832万-0.96%14.471.02
11/111,0391,0591,0391,056+2.52%10,800109億518万+0.96%14.761.04
11/101,0281,0341,0251,030+0.19%5,500106億3668万-1.53%14.41.01
11/091,0311,0331,0261,028+0.1%7,000106億1603万-1.81%14.371.01
11/081,0341,0371,0261,027-0.48%7,700106億570万-2%14.361.01
11/071,0371,0391,0321,032-0.29%4,600106億5734万-1.71%14.431.01
11/041,0351,0411,0321,035+0.29%4,500106億8832万-1.43%14.471.02
11/021,0311,0401,0311,032-0.1%3,400106億5734万-1.81%14.431.01
11/011,0371,0371,0321,033-0.39%3,600106億6766万-1.81%14.441.01
10/311,0371,0411,0371,0370%2,800107億897万-1.52%14.51.02
10/281,0421,0421,0371,037-0.38%3,300107億897万-1.8%14.51.02
10/271,0431,0431,0401,041-0.1%5,300107億5028万-1.61%14.551.02
10/261,0501,0511,0421,042-0.76%5,600107億6060万-1.7%14.571.02
10/251,0601,0601,0501,050-0.57%5,200108億4322万-1.22%14.681.03
10/241,0671,0671,0561,056-0.09%2,200109億518万-0.94%14.761.04
10/211,0541,0611,0541,057+0.28%2,100109億1551万-1.03%14.781.04
10/201,0591,0611,0521,054-0.47%2,000108億8453万-1.68%14.731.03
10/191,0541,0691,0541,059-0.09%3,200109億3616万-1.49%14.81.04
10/181,0571,0631,0531,060+0.38%1,900109億4649万-1.67%14.821.04
10/171,0561,0601,0461,0560%3,500109億518万-2.13%14.761.04
10/141,0641,0641,0531,056+0.48%2,300109億518万-2.22%14.761.04
10/131,0641,0641,0511,051-0.47%1,300108億5355万-3.04%14.691.03
10/121,0671,0671,0521,056+0.67%3,200109億518万-3.12%14.761.04
10/111,0601,0621,0471,049+0.19%2,500108億3289万-4.38%14.661.03
10/071,0711,0711,0381,047-1.78%5,500108億1224万-5.25%14.641.03
10/061,0711,0711,0571,066+0.66%2,900110億845万-4.14%14.91.05
10/051,0591,0601,0481,0590%3,900109億3616万-5.28%14.81.04
10/041,0751,0751,0581,059-0.09%2,600109億3616万-5.87%14.81.04
10/031,0551,0731,0521,060+0.47%1,600109億4649万-6.28%14.821.04
09/301,0361,0551,0361,055+1.83%1,800108億9485万-7.21%14.751.04
09/291,0361,0501,0331,036-2.26%4,600106億9864万-9.44%14.421.01
09/281,0631,0631,0501,060-0.19%4,400109億4649万-7.91%14.751.04
09/271,0731,0751,0621,062-0.84%3,200109億6714万-8.29%14.781.04
09/261,0821,0821,0671,071-1.74%5,900110億6008万-8.07%14.911.05
09/221,0901,0911,0821,0900%1,900112億5629万-6.92%15.171.07
09/211,0981,1001,0901,090-0.73%2,400112億5629万-7.39%15.171.07
09/201,1111,1151,0981,098-1.52%5,000113億3891万-7.03%15.281.07
09/161,1161,1161,1071,115-0.45%2,500115億1447万-5.99%15.521.09
09/151,1241,1241,1131,120-0.36%3,600115億6610万-5.96%15.591.09