株価チャート

2022/10/24~2023/03/20

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
03/205,0005,0304,8854,890-2.4%1,023,6006888億812万+2.6%13.091.63
03/174,8755,0304,8705,010+3.94%1,349,6007057億1139万+5.23%13.411.67
03/164,7154,8504,6954,820-0.72%1,241,1006789億4788万+1.41%12.91.61
03/154,9004,9054,7954,855+0.52%863,0006838億7800万+2.02%12.991.62
03/144,8304,8554,7754,830-1.13%911,9006803億5649万+1.39%12.921.61
03/134,8004,8954,7354,8850%893,4006881億382万+2.41%13.071.63
03/104,9054,9204,8454,885-1.81%1,158,5006881億382万+2.18%13.071.63
03/095,0005,0304,9504,975+1.53%1,153,1007007億8127万+3.73%13.311.66
03/084,8754,9254,8604,900-0.71%846,1006902億1672万+2.04%13.111.63
03/075,0305,0304,9204,935-2.66%1,600,7006951億4684万+2.68%13.211.64
03/065,0005,0704,9805,070+3.58%1,229,5007141億6302万+5.3%13.571.69
03/034,9504,9554,8304,895+0.72%1,323,8006895億1242万+1.68%13.11.63
03/024,8154,8854,8154,860+0.62%1,429,3006845億8230万+0.79%13.011.62
03/014,7104,8754,7004,830+3.32%1,436,4006803億5649万-0.19%12.921.61
02/284,6304,6904,6154,675+1.74%1,300,9006585億2310万-3.73%12.511.56
02/274,5604,6304,5354,595-0.76%921,8006472億5425万-5.69%12.31.53
02/244,5554,6454,5154,630+5.59%2,016,7006521億8437万-5.22%12.391.54
02/224,4254,4354,3504,385-2.45%1,120,8006176億7354万-10.42%11.731.46
02/214,5304,5354,4854,495+0.11%523,9006331億6820万-8.62%12.031.5
02/204,5104,5254,4604,490-1.64%867,9006324億6390万-9.07%12.011.5
02/174,6154,6204,5204,565-2.56%1,086,5006430億2844万-7.87%12.221.52
02/164,6854,6954,6404,685+1.52%737,3006599億3170万-5.83%12.541.56
02/154,7354,7354,6104,615-1.81%887,4006500億7147万-7.59%12.351.54
02/144,7004,7354,6704,700+0.53%757,4006620億4461万-6.3%12.581.57
02/134,7004,7804,6754,675-1.68%1,281,7006585億2310万-7.04%12.511.56
02/104,7804,8154,7404,755-1.25%1,256,9006697億9194万-5.62%12.721.58
02/094,8954,9004,7604,815-3.02%1,614,3006782億4358万-4.45%12.881.6
02/085,0505,1204,9504,965-0.6%1,414,8006993億7266万-1.33%13.291.65
02/075,0205,0804,9854,995+0.3%1,326,9007035億9848万-0.6%13.371.66
02/065,0605,0904,9254,980-3.49%2,638,1007014億8557万-0.66%13.331.66
02/035,0805,2404,9905,160-1.71%3,341,6007268億4047万+3.2%13.811.72
02/025,2905,3205,1805,250+2.54%1,828,6007395億1792万+5.46%14.051.75
02/015,2005,2805,1005,120+2.2%1,845,2007212億605万+3.31%13.71.71
01/315,1505,1505,0105,010-2.91%966,2007057億1139万+1.46%13.411.67
01/305,1005,2205,0905,160+2.18%1,089,6007268億4047万+4.64%13.811.72
01/274,9605,1504,9405,050-0.79%1,771,6007113億4581万+2.77%13.511.68
01/265,2805,3105,0805,090-3.6%1,155,8007169億8023万+3.77%13.621.7
01/255,2305,3105,2005,280+0.38%1,173,3007437億4374万+7.58%14.131.76
01/245,2405,3105,2205,260+3.75%1,422,6007409億2652万+7.22%14.081.75
01/235,0105,0804,9655,070+3.15%984,8007141億6302万+3.17%13.571.69
01/204,8504,9604,8304,915+0.72%907,9006923億2963万-0.28%13.151.64
01/194,9054,9854,8804,880-2.4%1,082,4006873億9951万-1.45%13.061.63
01/184,9805,1104,8705,000+0.7%1,818,6007043億278万+0.44%13.381.67
01/174,9604,9904,9354,965+0.91%1,697,0006993億7266万-0.72%13.291.65
01/165,0305,1004,8954,920-2.96%1,464,5006930億3394万-2.01%13.171.64
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