株価チャート

2022/11/04～2023/03/31

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
03/311,0401,0481,0341,034-0.19%285,3001747億5936万-0.58%-0.73
03/301,0321,0371,0251,036-1.24%283,4001750億9739万-0.48%-0.73
03/291,0201,0501,0201,049+3.25%414,7001772億9455万+0.67%-0.74
03/281,0261,0261,0141,016-0.78%283,3001717億1713万-2.59%-0.72
03/271,0211,0301,0201,024-0.1%312,3001730億6923万-1.92%-0.72
03/241,0111,0251,0051,025+0.99%321,4001732億3824万-1.82%-0.72
03/239981,0179971,015+0.89%289,5001715億4811万-2.78%-0.72
03/221,0101,0119951,006+1.11%657,2001700億2700万-3.73%-0.71
03/201,0061,012993995-1.78%583,4001681億6786万-4.78%-0.7
03/171,0141,0201,0031,013+0.4%489,1001712億1009万-3.15%-0.72
03/161,0031,0129991,009-1.18%446,8001705億3404万-3.44%-0.71
03/151,0301,0301,0071,021+0.69%366,7001725億6219万-2.3%-0.72
03/141,0421,0461,0121,014-3.8%754,6001713億7910万-2.87%-0.72
03/131,0571,0721,0451,054-1.4%463,2001781億3962万+1.05%-0.75
03/101,0681,0851,0641,069-1.02%665,2001806億7481万+2.79%-0.76
03/091,0531,0811,0531,080+3.35%347,4001825億3396万+4.05%-0.76
03/081,0461,0611,0421,045-0.85%400,7001766億1850万+1.06%-0.74
03/071,0601,0631,0521,054-0.75%288,9001781億3962万+2.13%-0.75
03/061,0701,0701,0521,062-0.28%398,3001794億9172万+3.11%-0.75
03/031,0751,0781,0621,0650%349,4001799億9876万+3.6%-0.75
03/021,0721,0761,0621,065-0.47%336,4001799億9876万+3.9%-0.75
03/011,0801,0831,0651,070-1.02%454,9001808億4383万+4.7%-0.76
02/281,0591,0891,0581,081+1.98%587,9001827億297万+6.08%-0.76
02/271,0511,0601,0421,060+0.95%278,8001791億5370万+4.43%-0.75
02/241,0451,0541,0351,050+0.77%380,8001774億6357万+3.86%-0.74
02/221,0581,0591,0341,042-2.8%759,1001761億1146万+3.37%-0.74
02/211,0711,0811,0611,072-0.46%633,8001811億8185万+6.67%-0.76
02/201,0371,0781,0371,077+4.66%733,0001820億2692万+7.59%-0.76
02/171,0151,0301,0151,029+0.78%299,4001739億1430万+3.31%-0.73
02/161,0321,0391,0201,021-0.97%337,9001725億6219万+2.72%-0.72
02/151,0361,0381,0171,031-0.39%273,9001742億5232万+3.93%-0.73
02/141,0201,0371,0201,035+2.17%314,1001749億2837万+4.55%-0.73
02/131,0131,0339991,013+0.1%537,0001712億1009万+2.53%-0.72
02/109941,0199871,012+1.4%733,2001710億4108万+2.53%-0.72
02/099971,0019909980%240,6001686億7490万+1.11%-0.71
02/089941,007993998+0.6%369,9001686億7490万+1.11%-0.71
02/079971,000991992-0.7%315,8001676億6082万+0.4%-0.7
02/069961,003992999+0.81%278,7001688億4391万+1.01%-0.71
02/031,0031,005989991-0.8%406,1001674億9180万+0.1%-0.7
02/029971,003995999+0.5%263,8001688億4391万+0.71%-0.71
02/011,0061,008993994-0.6%360,9001679億9884万+0.2%-0.7
01/311,0041,0049971,0000%337,6001690億1292万+0.7%-0.71
01/309991,0019951,0000%280,7001690億1292万+0.5%-0.71
01/271,0041,0049901,000+0.1%346,2001690億1292万+0.3%-0.71
01/269891,001984999+1.42%384,8001688億4391万0%-0.71
01/25987991982985-0.51%344,1001664億7773万-1.6%-0.7
01/24984992977990+0.41%644,0001673億2279万-1.39%-0.7
01/23979993974986+2.28%687,7001666億4674万-2.09%-0.7
01/209579669529640%628,7001629億2846万-4.46%-0.68
01/19971975958964-1.13%419,2001629億2846万-4.74%-0.68
01/18963975952975+1.14%511,4001647億8760万-3.94%-0.69
01/17967969961964-0.72%343,4001629億2846万-5.3%-0.68
01/16958982957971+0.73%305,7001641億1155万-4.8%-0.69
01/13973983964964-1.63%494,5001629億2846万-5.68%-0.68
01/12977985962980+0.62%347,5001656億3266万-4.39%-0.69
01/11990990974974-1.32%519,6001646億1858万-5.16%-0.69
01/101,0011,002986987-1.1%494,0001668億1575万-4.27%-0.7
01/069921,003989998-0.2%294,3001686億7490万-3.39%-0.71
01/051,0001,0149911,000-0.89%459,9001690億1292万-3.47%-0.71
01/041,0201,0271,0031,009-0.3%432,9001705億3404万-2.89%-0.71
2022
12/301,0301,0311,0111,012-1.27%267,9001710億4108万-2.97%-0.71
12/291,0201,0251,0041,025-0.29%266,2001732億3824万-2.01%-0.72
12/281,0201,0321,0171,028+0.49%324,7001737億4528万-2.1%-0.73
12/271,0161,0231,0141,023+1.39%432,3001729億22万-2.85%-0.72
12/261,0261,0281,0071,009-1.94%620,5001705億3404万-4.36%-0.71
12/231,0431,0431,0271,029-1.15%354,4001739億1430万-2.83%-0.73
12/221,0501,0501,0351,041-1.23%307,6001759億4245万-1.98%-0.74
12/211,0471,0771,0431,054+1.15%689,9001781億3962万-0.94%-0.74
12/201,0531,0551,0241,042-0.57%561,4001761億1146万-2.25%-0.74
12/191,0411,0571,0411,048-0.57%362,4001771億2554万-1.87%-0.74
12/161,0701,0701,0481,054-2.14%415,4001781億3962万-1.5%-0.74
12/151,0491,0851,0491,077+3.06%731,6001820億2692万+0.47%-0.76
12/141,0391,0451,0321,045+0.77%256,8001766億1850万-2.61%-0.74
12/131,0251,0381,0251,037+0.48%360,2001752億6640万-3.53%-0.73
12/121,0381,0441,0311,032-0.58%219,5001744億2133万-4.18%-0.73
12/091,0211,0431,0211,038+1.37%311,0001754億3541万-3.89%-0.73
12/081,0241,0241,0081,024-0.29%345,1001730億6923万-5.36%-0.72
12/071,0221,0321,0221,027-0.29%256,5001735億7627万-5.35%-0.73
12/061,0371,0391,0231,030-1.15%402,9001740億8331万-5.33%-0.73
12/051,0611,0631,0381,042-0.95%335,6001761億1146万-4.4%-0.74
12/021,0581,0581,0381,052-0.75%459,1001778億159万-3.66%-0.74
12/011,0711,0831,0601,060-0.38%503,6001791億5370万-3.2%-0.75
11/301,0711,0751,0611,064-1.3%682,5001798億2975万-3.01%-0.75
11/291,0851,0851,0741,078-1.64%769,6001821億9593万-2%-0.76
11/281,1051,1081,0891,096-0.9%418,1001852億3816万-0.63%-0.77
11/251,1001,1101,1001,106+0.36%312,9001869億2829万+0.09%-0.78
11/241,1021,1091,0961,102-0.09%380,2001862億5224万-0.45%-0.78
11/221,0961,1071,0921,103+1.01%244,5001864億2125万-0.63%-0.78
11/211,1031,1051,0881,092-0.91%247,3001845億6211万-1.71%-0.77
11/181,1011,1111,0971,102+0.18%296,4001862億5224万-1.08%-0.78
11/171,0871,1011,0861,100+1.2%333,1001859億1421万-1.43%-0.78
11/161,1101,1101,0871,087-2.07%412,1001837億1705万-2.77%-0.77
11/151,0961,1151,0931,110+1.83%379,0001876億434万-0.98%-0.78
11/141,1151,1251,0901,090-1.98%750,4001842億2408万-3.02%-0.77
11/111,1221,1411,0901,112+1.09%1,220,0001879億4237万-1.42%-0.79
11/101,0941,1101,0891,100-0.72%258,5001859億1421万-2.83%-0.78
11/091,0951,1131,0921,108+1.65%360,6001872億6632万-2.46%-0.78
11/081,0901,0971,0821,0900%260,7001842億2408万-4.13%-0.77
11/071,0951,1011,0881,0900%217,5001842億2408万-4.3%-0.77
11/041,0881,0951,0851,090-0.55%352,2001842億2408万-4.64%-0.77