株価チャート

2022/08/17~2023/01/13

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
01/135,1505,2405,0405,070-1.55%1,287,1007141億6302万+0.56%13.571.69
01/125,2005,2605,1505,150-0.39%1,250,5007254億3186万+1.7%13.781.72
01/115,1105,2805,1005,170+2.78%1,697,5007282億4907万+1.67%13.831.72
01/105,1005,1204,9905,030+2.65%1,336,4007085億2860万-1.49%13.461.68
01/064,7454,9254,7154,900+2.51%1,125,3006902億1672万-4.56%13.111.63
01/054,7104,8154,7104,780+3.02%970,5006733億1346万-7.33%12.791.59
01/044,6454,7404,6304,640-3.03%878,0006535億9298万-10.55%12.421.55
2022
12/304,7804,8304,7254,785+1.92%1,226,2006740億1776万-8.42%12.81.59
12/294,5954,6954,5904,695+1.08%870,1006613億4031万-10.74%12.561.56
12/284,5754,6704,5454,645+0.76%1,004,5006542億9728万-12.33%12.431.55
12/274,7354,7404,5654,610-1.81%863,6006493億6716万-13.49%12.341.54
12/264,6554,7504,6304,695+0.32%617,3006613億4031万-12.54%12.561.56
12/234,7304,7454,6454,680-3.11%979,8006592億2740万-13.33%12.521.56
12/224,8504,8754,7704,830+2.01%909,5006803億5649万-11.18%12.921.61
12/214,8104,9104,6754,735-2.07%1,514,4006669億7473万-13.53%12.671.58
12/205,0905,1104,7604,835-6.3%1,885,1006810億6079万-12.36%12.941.61
12/195,1705,2105,0805,160-1.53%1,097,5007268億4047万-7.03%13.811.72
12/165,2905,3205,2205,240-3.68%1,267,3007381億931万-5.96%14.021.75
12/155,4105,5005,3905,440-0.37%489,4007662億8143万-2.4%14.561.81
12/145,5305,5405,4305,460-0.55%630,2007690億9864万-2.01%14.611.82
12/135,5605,5805,4805,490-0.72%617,8007733億2445万-1.24%14.691.83
12/125,4805,5805,4805,530-0.9%327,3007789億5888万-0.11%14.81.84
12/095,4305,5905,4305,580+2.2%565,3007860億190万+1.33%14.931.86
12/085,4305,4905,3805,460+0.55%796,8007690億9864万-0.38%14.611.82
12/075,5805,6205,4305,430-3.72%938,0007648億7282万-0.64%14.531.81
12/065,6505,6805,6105,640-0.53%493,9007944億5354万+3.51%15.091.88
12/055,6805,7505,6605,670-0.35%684,1007986億7935万+4.48%15.171.89
12/025,7205,7305,6205,690-0.7%855,1008014億9656万+5.74%15.231.9
12/015,7605,7705,6505,730+3.99%1,082,1008071億3099万+7.55%15.331.91
11/305,4705,5305,4105,510+0.36%1,094,1007761億4166万+4.45%14.741.84
11/295,5005,5105,4405,490-1.79%578,2007733億2445万+4.99%14.691.83
11/285,6305,6305,5405,590-1.24%716,2007874億1051万+7.98%14.961.86
11/255,6805,7805,6305,660+0.18%741,5007972億7075万+10.63%15.151.89
11/245,6705,7005,6105,650+4.05%940,8007958億6214万+11.75%15.121.88
11/225,5405,5405,4005,430-2.51%1,015,7007648億7282万+8.58%14.531.81
11/215,5605,5905,4905,570+1.46%696,1007845億9330万+12.55%14.911.86
11/185,6105,6305,4405,490-2.66%1,147,6007733億2445万+12.2%14.691.83
11/175,6705,7105,6005,640-2.25%939,6007944億5354万+16.65%15.091.88
11/165,7805,8305,6405,7700%1,139,6008127億6541万+20.99%15.441.92
11/155,6605,7705,5705,770+1.76%1,344,8008127億6541万+22.64%15.441.92
11/145,8105,8705,6705,670-0.7%1,619,2007986億7935万+21.88%15.171.89
11/115,7905,8505,5505,710+7.94%3,058,6008043億1378万+23.91%15.281.9
11/105,3005,3605,2505,290-1.86%1,285,9007451億5234万+16.11%14.161.76
11/095,2205,5005,2105,390+5.27%3,117,0007592億3840万+19.25%14.421.8
11/084,9005,1304,9005,120+4.07%1,379,3007212億605万+14.52%13.71.71
11/074,8754,9454,8404,920+2.39%1,137,8006930億3394万+11.19%13.171.64
11/044,7854,8254,7504,805-2.73%1,697,7006768億3497万+9.3%12.861.6
11/024,9405,0304,8804,940-1.98%1,618,0006958億5115万+12.99%13.221.65
11/014,9105,0504,8555,040+0.2%2,100,2007099億3720万+15.89%13.491.68
10/315,0905,1904,9355,030-1.18%2,550,0007085億2860万+16.49%13.461.68
10/284,8105,1504,7705,090+12.36%6,708,5007169億8023万+18.57%13.621.7
10/274,4204,5704,3954,530+3.66%2,467,8006380億9832万+6.16%12.121.51
10/264,4754,4754,3504,370-0.91%1,075,8006155億6063万+2.44%11.691.46
10/254,4704,4804,3754,410+1.61%1,156,6006211億9505万+3.33%11.81.47
10/244,2904,4354,2754,340+3.58%1,945,6006113億3481万+1.57%11.611.45
10/214,1154,2404,0954,190+2.95%1,131,3005902億573万-2.06%11.211.4
10/204,1054,1654,0504,070-2.05%1,479,2005733億246万-5.24%10.891.36
10/194,2104,2554,1554,155-2.81%1,167,8005852億7561万-3.73%11.121.38
10/184,2504,2754,2054,275+3.26%945,2006021億7888万-1.34%11.441.42
10/174,0604,1554,0454,140-0.48%850,8005831億6270万-4.63%11.081.38
10/144,1554,1754,0604,160+2.72%1,408,8005859億7991万-4.35%11.131.39
10/134,0304,1054,0004,050+1.25%1,263,3005704億8525万-6.98%10.841.35
10/124,0904,1203,9404,000-4.08%2,159,0005634億4222万-8.32%10.71.33
10/114,2154,2804,1504,170-5.98%1,711,0005873億8852万-4.62%11.161.39
10/074,4254,4804,3954,435-2.85%1,106,1006247億1657万+1.37%11.871.48
10/064,4404,5954,4204,565+3.16%1,196,7006430億2844万+4.3%12.221.52
10/054,4204,4504,3554,425+1.14%1,084,4006233億796万+1.24%11.841.47
10/044,3204,3854,2754,375+4.67%1,432,2006162億6493万+0.25%11.711.46
10/033,9404,2003,9354,180+5.56%1,354,2005887億9712万-4.26%11.191.39
09/304,1004,1303,9303,960-5.49%1,424,6005578億780万-9.53%10.61.32
09/294,2904,2954,1604,190-0.59%1,366,0005902億573万-4.73%11.211.4
09/284,3504,4604,1654,215-3.33%1,570,9005937億2724万-4.4%11.281.4
09/274,3004,4154,2904,360+2.11%1,085,7006141億5202万-1.45%11.661.45
09/264,2804,3154,2254,270-2.73%1,093,8006014億7457万-3.83%11.421.42
09/224,3904,4454,3304,390-1.24%879,0006183億7784万-1.53%11.741.46
09/214,4104,4504,3554,445-1.33%758,9006261億2517万-0.56%11.891.48
09/204,4854,5754,4654,505+1.81%573,6006345億7680万+0.6%12.051.5
09/164,5154,5704,4254,425-2.32%1,172,6006233億796万-1.25%11.841.47
09/154,5154,5454,4854,530+1.12%795,4006380億9832万+1.03%12.121.51
09/144,4054,4954,4004,480-2.93%1,100,7006310億5529万+0.11%11.981.49
09/134,5854,6204,5704,615+0.76%713,4006500億7147万+3.2%12.351.54
09/124,6204,6304,5754,580+0.11%808,6006451億4135万+2.62%12.251.53
09/094,5504,6104,5404,575+1.78%1,202,1006444億3704万+2.67%12.241.52
09/084,3954,4954,3654,495+3.93%1,353,2006331億6820万+1.08%12.021.5
09/074,2604,3354,2354,325+0.58%1,096,9006092億2190万-2.48%11.571.44
09/064,2954,3354,2454,300+1.06%1,016,9006057億39万-2.76%11.51.43
09/054,2004,2754,1554,255+0.59%824,1005993億6167万-3.54%11.381.42
09/024,2004,2904,1854,230-0.47%1,295,9005958億4015万-3.8%11.321.41
09/014,3804,3954,2004,250-5.13%1,766,6005986億5736万-3.1%11.371.42
08/314,3854,4804,3354,480+1.24%1,427,4006310億5529万+2.33%11.981.49
08/304,2904,4254,2604,425+4.12%1,738,5006233億796万+1.54%11.841.47
08/294,2104,3004,1654,250-4.06%1,258,2005986億5736万-2.07%11.371.42
08/264,4904,5204,4204,430-0.34%795,8006240億1226万+2.26%11.851.48
08/254,4704,4704,3704,445-0.67%1,082,6006261億2517万+3.01%11.891.48
08/244,5154,5554,4454,475-0.22%738,6006303億5099万+4.09%11.971.49
08/234,5104,5704,4804,485-2.07%870,4006317億5959万+4.86%121.49
08/224,6504,6704,5804,580-3.68%1,072,2006451億4135万+7.71%12.251.53
08/194,7304,7754,7154,755+0.74%901,3006697億9194万+12.6%12.721.58
08/184,6804,7354,5954,720+0.64%1,091,8006648億6182万+12.78%12.631.57
08/174,6204,6954,6054,690+0.97%900,4006606億3601万+13.09%12.551.56