株価チャート

2022/08/29～2023/01/25

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
01/251,5731,5751,5511,561-0.57%7,800243億6065万+4.14%14.782.97
01/241,5161,5701,5151,570+2.61%18,300245億110万+4.81%14.862.99
01/231,5241,5301,5131,530+0.66%9,800238億7687万+2.14%14.492.91
01/201,5181,5251,5101,520-0.78%9,400237億2081万+1.47%14.392.89
01/191,5131,5391,5101,532+0.39%10,600239億808万+2.2%14.52.91
01/181,4941,5261,4851,526+2.69%9,700238億1445万+1.87%14.452.9
01/171,4751,4931,4731,486+1.57%14,000231億9021万-0.87%14.072.83
01/161,4801,4801,4631,463-0.07%6,300228億3128万-2.34%13.852.78
01/131,4711,4731,4601,464-0.48%12,600228億4689万-2.33%13.862.78
01/121,4801,4801,4621,471-0.61%4,600229億5613万-1.93%13.932.8
01/111,4601,4801,4601,480+1.37%8,000230億9658万-1.46%14.012.82
01/101,4761,4761,4591,460-1.08%9,500227億8446万-2.86%13.822.78
01/061,4731,4771,4651,476+0.07%4,800230億3416万-1.99%13.972.81
01/051,4661,4881,4661,475-0.14%8,600230億1855万-2.19%13.962.81
01/041,4941,4981,4771,477-1.66%10,400230億4976万-2.25%13.982.81
2022
12/301,5131,5131,4991,502-0.86%4,800234億3991万-0.79%14.222.86
12/291,5091,5151,4701,515+0.4%19,400236億4278万-0.07%14.342.88
12/281,4811,5091,4801,509+1%7,000235億4915万-0.59%14.292.87
12/271,4871,4961,4871,494+0.47%2,300233億1506万-1.65%14.142.84
12/261,5371,5371,4871,487-1%6,000232億582万-2.17%14.082.83
12/231,4841,5061,4801,502+1.21%8,600234億3991万-1.25%14.222.86
12/221,4871,4971,4711,484+1.16%8,700231億5900万-2.5%14.052.82
12/211,4851,5011,4671,467-1.01%12,600228億9370万-3.74%13.892.79
12/201,5301,5311,4721,482-3.14%17,000231億2779万-2.95%14.032.82
12/191,5171,5491,5171,530-0.46%6,900238億7687万0%14.492.91
12/161,5621,5681,5371,537-2.29%9,800239億8611万+0.39%14.552.92
12/151,5231,5731,5231,573+1.88%10,100245億4792万+2.68%14.892.99
12/141,5231,5491,5101,544+0.85%7,600240億9535万+0.85%14.622.94
12/131,5321,5481,5181,531+1.39%7,600238億9247万-0.07%14.492.91
12/121,5481,5481,5081,510-2.45%8,600235億6475万-1.44%14.32.87
12/091,4861,5701,4861,548+5.09%21,500241億5777万+0.98%14.662.94
12/081,4821,4911,4721,473-0.61%12,400229億8734万-3.79%13.952.8
12/071,4801,4961,4761,482-0.07%5,500231億2779万-3.33%14.032.82
12/061,5061,5151,4811,483-2.37%9,200231億4340万-3.32%14.042.82
12/051,5501,5501,4951,519+0.33%14,900237億521万-1.17%14.382.89
12/021,5281,5281,5101,514-1.82%9,500236億2718万-1.62%14.332.88
12/011,5281,5531,5281,542+0.98%7,600240億6414万+0.13%14.62.93
11/301,5551,5551,5271,527-0.59%8,000238億3005万-0.84%14.462.9
11/291,5321,5571,5171,536-1.09%12,300239億7050万-0.32%14.542.92
11/281,5541,5581,5391,553-0.06%6,900242億3580万+0.71%14.72.95
11/251,5861,5861,5471,554-1.08%8,300242億5141万+0.78%14.712.96
11/241,5391,5741,5321,571+2.68%11,800245億1671万+1.88%14.872.99
11/221,5221,5301,5151,530+0.59%12,200238億7687万-0.78%14.492.91
11/211,5201,5221,5011,521+0.07%9,300237億3642万-1.36%14.42.89
11/181,5301,5311,5121,5200%9,400237億2081万-1.49%14.392.89
11/171,5371,5371,5031,520-1.11%7,100237億2081万-1.55%14.392.89
11/161,5591,5591,5371,537-0.65%4,400239億8611万-0.52%14.552.92
11/151,5461,5601,5401,547-0.13%6,300241億4217万+0.06%14.652.94
11/141,5581,5641,5441,549-0.71%7,100241億7338万+0.32%14.672.95
11/111,5711,5711,5461,560+0.84%9,100243億4504万+1.17%14.772.97
11/101,5741,5771,5411,547-1.4%8,500241億4217万+0.52%14.652.94
11/091,5651,5881,5581,569+0.9%12,400244億8550万+2.15%14.852.98
11/081,5331,5771,5331,555+1.44%20,600242億6701万+1.57%14.722.96
11/071,5251,5361,5251,533+0.46%9,200239億2369万+0.46%14.512.92
11/041,5101,5361,5101,526+0.59%18,100238億1445万+0.2%14.452.9
11/021,5031,5241,5031,517+0.66%19,500236億7399万-0.13%14.362.89
11/011,5121,5321,5071,507-0.72%13,200235億1794万-0.66%14.272.87
10/311,5461,5461,4941,518-2.88%35,100236億8960万+0.33%14.372.89
10/281,5521,5971,5431,563+1.03%141,300243億9186万+3.51%14.82.97
10/271,5561,5561,5351,547-0.58%13,200241億4217万+2.79%14.652.94
10/261,5361,5581,5361,556+1.04%12,200242億8262万+3.66%14.732.96
10/251,5371,5551,5331,540-0.77%10,700240億3293万+2.94%14.582.93
10/241,5561,5631,5471,552-0.26%14,300242億2020万+4.09%14.692.95
10/211,5401,5651,5401,556+0.32%13,900241億6841万+4.64%14.642.94
10/201,5461,5681,5461,551-0.39%18,600240億9075万+4.59%14.62.93
10/191,5531,5691,5501,557-0.57%13,500241億8394万+5.27%14.652.94
10/181,5581,5801,5511,566+2.02%17,400243億2373万+6.24%14.742.96
10/171,5411,5581,5281,535-1.1%11,100238億4223万+4.49%14.452.9
10/141,5501,5681,5421,552+0.84%25,800241億628万+5.94%14.612.93
10/131,5631,5631,5331,539-1.22%21,300239億436万+5.41%14.482.91
10/121,5461,5691,5411,558+0.78%27,000241億9947万+7.01%14.662.95
10/111,5301,5771,5251,546+2.38%62,900240億1309万+6.47%14.552.92
10/071,4851,5271,4851,510+1.41%31,500234億5392万+4.28%14.212.86
10/061,4941,4941,4821,4890%15,500231億2774万+2.97%14.012.82
10/051,4751,4891,4731,489+1.64%24,900231億2774万+3.12%14.012.82
10/041,4411,4691,4411,465+1.88%18,300227億5496万+1.6%13.792.77
10/031,4411,4421,4211,438-0.21%18,100223億3559万-0.21%13.532.72
09/301,4401,4561,4381,441-0.89%21,800223億8218万0%13.562.72
09/291,4541,4701,4491,454+0.97%17,400225億8410万+0.9%17.373.49
09/281,4361,4401,4241,440-0.35%18,600223億6665万0%17.213.46
09/271,4481,4581,4291,445+1.26%28,900224億4431万+0.35%17.273.47
09/261,4291,4341,4201,427-0.63%22,900221億6473万-0.83%17.053.43
09/221,4411,4561,4291,436-0.35%38,400223億452万-0.14%17.163.45
09/211,4521,4521,4241,441-0.35%15,500223億5480万+0.14%17.23.46
09/201,4201,4521,4191,446+1.83%25,200224億3237万+0.42%17.263.47
09/161,4301,4301,4201,420-0.7%17,900220億2902万-1.39%16.953.4
09/151,4381,4471,4301,430-0.56%9,100221億8416万-0.76%17.073.43
09/141,4301,4551,4301,438-1.37%9,200223億826万-0.76%17.163.45
09/131,4561,4651,4501,458+0.62%13,100226億1853万+0.21%17.43.5
09/121,4501,4571,4481,449+0.35%12,200224億7891万-0.89%17.293.47
09/091,4471,4591,4381,444-0.21%18,200224億134万-1.7%17.233.46
09/081,4401,4471,4351,447+1.62%18,000224億4788万-1.9%17.273.47
09/071,4301,4301,4131,424-0.49%14,900220億9108万-3.91%16.993.41
09/061,4451,4451,4241,431-0.21%20,800221億9967万-3.96%17.083.43
09/051,4421,4481,4271,434-0.83%14,900222億4621万-4.27%17.113.44
09/021,4551,4681,4401,446-0.62%24,700224億3237万-3.92%17.263.47
09/011,4541,4581,4491,455+0.07%29,100225億7199万-3.83%17.363.49
08/311,4461,4581,4361,454+0.55%17,000225億5648万-4.34%17.353.49
08/301,4401,4491,4341,446+0.49%10,900224億3237万-5.3%17.263.47
08/291,4261,4401,4151,439-0.55%24,800223億2378万-6.19%17.173.45