株価チャート

2022/08/18~2023/01/16

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
01/161,7721,7861,7501,757-2.55%40,100464億9584万-3.78%10.51.97
01/131,7891,8241,7841,803+0.78%24,800477億1314万-1.48%10.782.02
01/121,7751,8121,7731,789+0.34%37,900473億4266万-2.24%10.692.01
01/111,7931,8111,7811,783-0.94%45,200471億8388万-2.62%10.662
01/101,7751,8121,7721,800+1.64%45,400476億3376万-1.85%10.762.02
01/061,8011,8411,7691,771-3.75%96,400468億6632万-3.65%10.581.99
01/051,7921,8411,7921,840+2.22%41,700486億9228万-0.33%112.06
01/041,8301,8311,8001,800-1.85%38,600476億3376万-2.7%10.762.02
2022
12/301,8301,8651,8301,834+0.38%35,400485億3350万-1.24%112.12
12/291,8081,8381,7821,827-0.16%111,500483億4826万-1.93%10.962.12
12/281,8331,8421,8261,830-0.97%145,800484億2765万-2.19%10.982.12
12/271,8301,8491,8291,848+1.09%35,400489億399万-1.39%11.092.14
12/261,8201,8311,8091,828+1.11%75,400483億7472万-2.45%10.972.12
12/231,8271,8281,8041,808-0.55%32,300478億4546万-3.52%10.852.09
12/221,8101,8311,8041,818+0.94%26,100481億1009万-2.99%10.912.11
12/211,7951,8351,7901,801+0.78%40,100476億6022万-3.9%10.812.09
12/201,8551,8731,7811,787-3.67%63,400472億8973万-4.64%10.722.07
12/191,8651,8741,8381,855-0.96%60,000490億8923万-1.12%11.132.15
12/161,8961,9211,8711,873-1.27%98,100495億6557万-0.16%11.242.17
12/151,8971,9601,8811,897-0.63%95,200502億69万+1.07%11.382.2
12/141,8501,9091,8461,909+2.91%75,700505億1824万+1.65%11.452.21
12/131,8401,8671,8401,855+1.64%60,700490億8923万-1.64%11.132.15
12/121,8491,8721,8251,825-1.78%56,100482億9534万-3.85%10.952.11
12/091,8831,9031,8581,858-0.43%64,700491億6862万-2.82%11.152.15
12/081,8331,8671,8261,866+1.03%47,300493億8033万-3.12%11.22.16
12/071,7831,8571,7831,847+2.61%52,900488億7753万-4.84%11.082.14
12/061,8111,8151,7851,800-0.33%55,300476億3376万-8.02%10.82.08
12/051,8561,8561,7981,806-3.22%88,600477億9253万-8.46%10.842.09
12/021,8951,8951,8591,866-2.3%76,500493億8033万-6.18%11.22.16
12/011,9711,9711,9081,910-2.1%56,400505億4471万-4.74%11.462.21
11/301,9351,9681,9231,951-0.41%41,900516億2970万-3.37%11.72.26
11/291,9381,9611,9121,959-0.15%51,200547億7990万-3.55%12.432.4
11/281,9781,9961,9571,962-1.51%67,300548億6379万-4.01%12.452.4
11/252,0122,0251,9921,992-0.99%91,000557億269万-3.16%12.642.44
11/242,0852,0851,9812,012+5.07%208,800562億6195万-2.85%12.772.46
11/221,8851,9261,8801,915+2.9%80,900535億4952万-8.11%12.152.35
11/211,8591,8691,8341,861+1.92%57,500520億3951万-11.38%11.812.28
11/181,8011,8551,7951,826+1.61%131,500510億6080万-13.79%11.592.24
11/171,7851,8041,7741,797-0.61%59,900502億4987万-15.75%11.42.2
11/161,8151,8241,7651,808-0.39%59,700505億5746万-15.95%11.472.21
11/151,8201,8201,7901,815-1.04%75,300507億5320万-16.28%11.522.22
11/141,8881,8931,8341,834-1.56%65,700512億8450万-16.22%11.642.25
11/111,9171,9501,8391,863-1.48%103,700520億9544万-15.63%11.822.28
11/101,9171,9171,8301,891-1.97%120,300528億7841万-14.97%122.32
11/092,0062,0061,9221,929-8.66%140,000539億4101万-13.88%12.242.36
11/082,1512,1582,0942,112-1.81%50,700590億5827万-6.22%13.42.59
11/072,1832,1832,1492,151-0.42%37,800601億4884万-4.65%13.652.63
11/042,1962,1962,1392,160-2.26%42,100604億51万-4.55%13.72.65
11/022,2502,2502,2102,210-1.78%38,800617億9867万-2.34%14.022.71
11/012,2492,2532,2102,250+0.4%26,000629億1720万-0.62%14.282.76
10/312,2792,2792,2332,241+1.27%23,000626億6553万-0.93%14.222.74
10/282,1822,2492,1822,213+0.5%90,400618億8256万-2.21%14.042.71
10/272,2352,2382,1952,202-2.52%34,400615億7496万-2.74%13.972.7
10/262,2652,2912,2562,259-0.09%14,800631億6886万-0.22%14.332.77
10/252,2732,2952,2612,261+0.04%30,500632億2479万-0.04%14.352.77
10/242,3242,3402,2482,260-0.83%29,100631億9683万-0.18%14.342.77
10/212,2962,3102,2792,279-0.74%18,400637億2813万+0.71%14.462.79
10/202,3162,3162,2732,296-1.54%33,900642億350万+1.5%14.572.81
10/192,3112,3562,2992,332+0.17%18,800652億1018万+3.19%14.82.86
10/182,3502,3652,3112,328+0.56%25,000650億9832万+3.15%14.772.85
10/172,3092,3392,2982,315+0.26%33,700647億3480万+2.75%14.692.84
10/142,2492,3132,2442,309+5%28,100645億6702万+2.71%14.652.83
10/132,2582,2582,1992,199-2.44%22,400614億9107万-1.96%13.952.69
10/122,2282,2892,2072,254+1.03%41,000630億2905万+0.58%14.32.76
10/112,2692,3132,2272,231-4.66%35,700623億8589万-0.18%14.152.73
10/072,2812,3842,2742,340+1.17%48,300654億3388万+4.89%14.852.87
10/062,2782,3382,2782,313+1.63%24,800646億7888万+4%14.682.83
10/052,3232,3472,2692,276-0.39%26,000636億4424万+2.61%14.442.79
10/042,2602,2912,2502,285+3.11%19,800638億9591万+3.3%14.52.8
10/032,2092,2252,1762,216-0.67%33,500619億6645万+0.41%14.062.71
09/302,2602,3492,2062,231-3.25%33,100623億8589万+1.18%14.152.73
09/292,2222,3162,2012,306+6.41%52,500644億8313万+4.72%14.632.82
09/282,2312,2312,1182,167-3.13%40,200605億9625万-1.32%13.752.65
09/272,2372,2512,2142,237+1.45%25,600625億5367万+1.77%14.192.74
09/262,2232,2602,2032,205-2.99%33,800616億5885万+0.18%13.992.7
09/222,2352,3032,2302,273+1.79%40,800635億6035万+2.99%14.422.78
09/212,2002,2422,1942,233+1.78%34,000624億4182万+1.09%14.162.73
09/202,2102,2482,1922,194-1.04%29,700613億5126万-0.77%13.922.69
09/162,2902,3032,2022,217-3.36%38,700619億9441万+0.23%14.062.71
09/152,2602,3042,2502,294+1.77%20,300641億4758万+3.71%14.552.81
09/142,2002,2752,1812,254+0.18%30,000630億2905万+2.22%14.32.76
09/132,2802,2922,2502,250+0.45%25,900629億1720万+1.9%14.272.76
09/122,2842,2982,2272,240-0.67%28,500626億3756万+1.45%14.212.74
09/092,2272,2962,2272,255+0.89%48,200630億5701万+2.04%14.32.76
09/082,2132,2352,1922,235+2.57%35,600624億9775万+1.09%14.182.74
09/072,1952,1962,1442,179-0.55%30,800609億3181万-1.45%13.822.67
09/062,1542,2232,1542,191+1.72%37,300612億6737万-1.26%13.92.68
09/052,0802,1662,0652,154+2.57%26,100602億3273万-3.28%13.662.64
09/022,1402,1402,0862,100-1.27%17,300587億2272万-6%13.322.57
09/012,1702,1702,1122,127-2.03%25,000594億7772万-5.09%13.492.6
08/312,1632,1822,1322,171+0.32%28,100607億810万-3.3%13.772.66
08/302,1212,1642,1212,164+2.12%34,500605億1236万-3.65%13.732.65
08/292,1342,1602,0872,119-1.94%53,100592億5402万-5.82%13.442.59
08/262,1562,1742,1392,161-0.37%30,800604億2847万-4.17%13.712.65
08/252,1532,1752,1232,169+0.98%30,200606億5218万-3.9%13.762.66
08/242,1412,1722,1142,148-0.69%46,200600億6495万-4.83%13.632.63
08/232,2092,2092,1352,163-2.44%69,900604億8440万-4.16%13.722.65
08/222,2972,2972,2172,217-4.48%48,200619億9441万-1.73%14.062.71
08/192,3292,3752,3012,321-1.23%52,700649億258万+3.02%14.722.84
08/182,3242,3712,3192,350+0.99%47,200657億1352万+4.72%14.912.88