株価チャート

2022/08/19～2023/01/18

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
01/181,1011,1161,1011,116+1.36%20030億483万+3.72%18.730.82
01/171,0741,1081,0741,101-0.27%1,80029億6444万+2.32%18.480.81
01/161,1031,1041,1031,104+0.09%20029億7252万+2.6%18.530.81
01/131,0961,1051,0951,103+0.64%1,80029億6982万+2.51%18.520.81
01/121,1011,1011,0871,096-0.27%2,00029億5098万+1.86%18.40.8
01/111,0701,1001,0621,099+0.46%4,30029億5905万+2.14%18.450.81
01/101,0751,0941,0611,094+4.29%2,00029億4559万+1.58%18.370.8
01/061,0351,0491,0351,049+1.35%50028億2443万-2.51%17.610.77
01/051,0311,0591,0301,035+1.17%2,80027億8673万-4.08%17.370.76
01/041,0271,0301,0231,023-0.39%1,60027億5442万-5.45%17.170.75
2022
12/301,0251,0451,0251,027-1.91%3,70027億6519万-5.43%17.440.77
12/291,0041,0521,0041,047+4.49%3,50028億1904万-3.94%17.780.79
12/281,0191,0231,0001,002-1.28%10,90026億9788万-8.41%17.020.75
12/271,0591,0591,0151,015-0.59%11,50027億3288万-7.64%17.240.76
12/261,0621,0621,0211,021-3.41%5,40027億4904万-7.43%17.340.77
12/231,0911,0971,0251,057-3.12%13,80028億4597万-4.52%17.950.8
12/221,0871,0921,0651,091+0.37%1,70029億3751万-1.71%18.530.82
12/211,0811,1091,0811,087+0.65%2,70029億2587万-2.16%18.460.82
12/201,1191,1191,0541,080-2.96%10,10029億703万-2.96%18.340.81
12/191,1151,1241,1131,113-0.09%3,00029億9586万-0.18%18.90.84
12/161,1131,1141,1071,1140%3,30029億9855万-0.09%18.910.84
12/151,1101,1141,1061,114+0.36%3,60029億9855万-0.09%18.910.84
12/141,1101,1101,1001,1100%1,60029億8778万-0.45%18.850.84
12/131,1111,1111,1011,110+1.28%1,80029億8778万-0.54%18.850.84
12/121,0991,1141,0951,096-0.99%3,50029億5010万-1.79%18.610.82
12/091,1091,1171,1051,107-0.18%5,90029億7971万-0.98%18.790.83
12/081,1051,1101,1001,109+0.36%2,00029億8509万-0.89%18.830.83
12/071,0961,1131,0961,105+0.82%5,00029億7432万-1.34%18.760.83
12/061,1091,1091,0911,096-1.17%1,90029億5010万-2.32%18.610.82
12/051,1061,1091,0971,109+0.64%1,80029億8509万-1.33%18.830.83
12/021,0901,1111,0821,102+1.1%8,70029億6625万-2.3%18.710.83
12/011,1121,1151,0901,090-2.07%6,60029億3395万-3.8%18.510.82
11/301,1151,1181,1121,113-0.36%11,50029億9586万-2.28%18.90.84
11/291,1201,1201,1111,117-0.71%10,20030億662万-2.36%18.960.84
11/281,1291,1291,1121,125-0.44%8,20030億2816万-2.09%19.10.85
11/251,1271,1381,1251,130+0.27%2,20030億4162万-1.99%19.190.85
11/241,1231,1291,1231,1270%7,60030億3354万-2.68%19.130.85
11/221,1251,1371,1251,127+0.18%2,00030億3354万-2.93%19.130.85
11/211,1251,1501,1191,1250%6,00030億2816万-3.52%19.10.85
11/181,1181,1251,1181,125-0.09%80030億2816万-3.76%19.10.85
11/171,1141,1381,1091,126+1.08%1,80030億3085万-3.92%19.120.85
11/161,1471,1471,1001,114-2.19%11,30029億9855万-5.19%18.910.84
11/151,1511,1551,1121,139+1.61%10,50030億6584万-3.31%19.340.86
11/141,1231,1301,1211,121-0.18%50030億1739万-5%19.030.84
11/111,1361,1361,1201,123+0.54%1,50030億2277万-5.07%19.070.84
11/101,1191,1191,1161,117-0.27%50030億662万-5.74%18.960.84
11/091,1391,1391,1181,120-0.18%1,80030億1470万-5.64%19.020.84
11/081,1161,1381,1161,122+0.54%2,40030億2008万-5.71%19.050.84
11/071,1361,1441,1151,116-1.67%2,60030億393万-6.22%18.950.84
11/041,1281,1481,1141,135+0.35%3,00030億5507万-4.7%19.270.85
11/021,1431,1501,1311,131-1.31%80030億4431万-4.96%19.20.85
11/011,1471,1551,1461,1460%40030億8468万-3.7%19.460.86
10/311,1511,1601,1461,146-0.43%6,00030億8468万-3.54%19.460.86
10/281,2001,2171,1501,151-5.5%9,00030億9814万-3.03%19.540.87
10/271,2331,2331,2131,218-1.06%2,60032億7849万+2.7%20.680.92
10/261,2201,2371,2181,231+0.9%1,30033億1348万+4.15%20.90.93
10/251,2401,2501,2141,220-1.61%1,90032億8387万+3.65%20.710.92
10/241,2581,2601,2311,240-1.35%3,00033億3770万+5.71%21.050.93
10/211,2281,2631,2221,257+2.36%9,20033億8346万+7.53%21.340.95
10/201,2281,2281,2281,228-0.49%10033億540万+5.5%20.850.92
10/191,2131,2401,2131,234+1.48%2,00033億2155万+6.38%20.950.93
10/181,2341,2401,2151,216-1.78%1,70032億7310万+5.19%20.650.91
10/171,1831,2381,1811,238+2.57%10,20033億3232万+7.56%21.020.93
10/141,2001,2561,1821,207+0.58%9,20032億4888万+5.32%20.490.91
10/131,1861,2001,1711,200-1.32%1,60032億3004万+4.99%20.370.9
10/121,1891,2221,1891,216+2.36%9,20032億7310万+6.67%20.650.91
10/111,1911,1911,1661,188-0.25%1,80031億9773万+4.58%20.170.89
10/071,1661,1911,1641,191+0.34%2,70032億581万+4.93%20.220.9
10/061,1641,1991,1641,187+0.85%2,30031億9504万+4.77%20.150.89
10/051,1701,1771,1671,177+1.2%1,10031億6813万+4.07%19.980.89
10/041,1901,1901,1551,163-2.27%7,70031億3044万+2.92%19.750.88
10/031,1201,2381,1201,190+5.78%11,90032億312万+5.4%20.20.9
09/301,1351,1351,1071,125-1.32%3,10030億2816万-0.09%19.10.85
09/291,1111,1411,1111,140+1.79%2,30030億6853万+1.33%19.360.86
09/281,1241,1311,1041,120-1.06%1,90030億1470万-0.36%19.020.84
09/271,1221,1351,1041,132+3.66%5,00030億4700万+0.71%19.220.85
09/261,0861,0931,0781,092-1.97%4,20029億3933万-2.76%18.540.82
09/221,1061,1181,0941,114-0.62%5,00029億9855万-0.89%18.910.84
09/211,1211,1211,1211,1210%30030億1739万-0.44%19.030.84
09/201,1311,1311,1101,121+0.63%80030億1739万-0.53%19.030.84
09/161,1141,1141,1141,114-0.27%10029億9855万-1.5%18.910.84
09/151,1351,1351,1131,117-1.59%1,60030億662万-1.59%18.960.84
09/141,1241,1371,1021,135+0.89%4,10030億5507万-0.35%19.270.85
09/131,1251,1381,1251,1250%30030億2816万-1.49%19.10.85
09/121,1211,1271,1011,125-1.32%2,00030億2816万-1.66%19.10.85
09/091,1051,1481,1051,140+2.98%2,00030億6853万-0.44%19.360.86
09/081,1181,1331,1071,107+0.54%1,20029億7971万-3.32%18.790.83
09/071,1251,1251,1011,101-2.13%1,60029億6356万-3.93%18.690.83
09/061,1251,1251,1251,125+0.09%50030億2816万-2%19.10.85
09/021,1331,1361,1241,124-1.23%2,70030億2547万-2.01%19.080.85
09/011,1351,1381,1311,138-0.61%40030億6315万-0.78%19.320.86
08/311,1371,1451,1331,145-0.69%60030億8199万0%19.440.86
08/301,1661,1661,1411,153+0.96%1,80031億353万+0.87%19.580.87
08/291,1401,1421,1311,1420%3,10030億7392万+0.18%19.390.86
08/261,1461,1531,1391,142+0.35%2,80030億7392万+0.44%19.390.86
08/251,1251,1401,1171,138+1.79%3,50030億6315万+0.35%19.320.86
08/241,1001,1251,1001,118+1.54%3,10030億932万-1.15%18.980.84
08/231,1001,1201,0981,101+0.09%6,90029億6356万-2.31%18.690.83
08/221,1191,1191,0911,100-1.79%2,10029億6087万-2.31%18.680.83
08/191,1281,1281,1191,120-0.09%2,90030億1470万-0.36%19.020.84