株価チャート

2022/10/26~2023/03/23

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
03/23982982975982+0.41%12,500101億4099万-2.09%13.740.96
03/22993993973978-0.2%18,500100億9968万-2.69%13.680.96
03/20994994980980-0.61%18,000101億2034万-2.58%13.710.96
03/17995995983986-0.9%15,500101億8230万-2.18%13.790.97
03/169899959839950%7,000102億7524万-1.39%13.920.98
03/15998999989995+0.61%7,100102億7524万-1.49%13.920.98
03/14990992980989-0.7%8,000102億1328万-2.18%13.840.97
03/13980996971996+1.43%18,200102億8557万-1.58%13.930.98
03/10999999979982-1.21%31,400101億4099万-3.06%13.740.96
03/091,0141,016992994-1.39%35,200102億6491万-1.97%13.910.98
03/081,0181,0181,0071,008-0.69%15,500104億949万-0.69%14.10.99
03/071,0141,0191,0111,015+0.3%8,600104億8178万+0.1%14.21
03/061,0221,0231,0111,012-0.78%100,800104億5080万-0.3%14.160.99
03/031,0201,0201,0181,0200%8,000105億3341万+0.59%14.271
03/021,0191,0201,0161,020+0.39%12,200105億3341万+0.79%14.271
03/011,0181,0181,0141,016+0.2%4,400104億9211万+0.49%14.211
02/281,0191,0191,0131,014-0.2%16,200104億7145万+0.5%14.191
02/271,0191,0201,0131,016+0.2%4,600104億9211万+0.79%14.211
02/241,0191,0201,0071,014+0.6%95,700104億7145万+0.8%14.191
02/221,0101,0121,0081,008-0.4%7,900104億949万+0.3%14.10.99
02/211,0141,0171,0121,012-0.1%3,300104億5080万+0.8%14.160.99
02/201,0201,0201,0131,013-0.3%8,800104億6112万+1.1%14.171
02/171,0151,0221,0141,016+0.1%7,800104億9211万+1.5%14.211
02/161,0171,0201,0131,015+0.5%5,700104億8178万+1.5%14.21
02/151,0191,0191,0091,010-0.3%10,800104億3014万+1.2%14.130.99
02/141,0201,0201,0131,013-0.69%7,000104億6112万+1.6%14.171
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