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
03/311,3401,3401,3111,3280%2,90061億4241万-0.82%13.660.34
03/301,3001,3281,3001,328-0.75%50061億4241万-0.82%13.660.34
03/291,3401,3401,3381,3380%20061億8866万0%13.760.34
03/281,3391,3391,3381,338-0.37%30061億8866万+0.15%13.760.34
03/271,3331,3551,3331,343+0.75%2,60062億1178万+0.67%13.820.34
03/241,3311,3351,3311,333+0.3%1,90061億6553万+0.08%13.710.34
03/231,3451,3451,3251,329-1.34%90061億4703万-0.08%13.670.34
03/221,3321,3471,3321,347+1.2%1,70062億3029万+1.43%13.860.34
03/201,3471,3551,3301,331-1.19%2,40061億5628万+0.38%13.690.34
03/171,3461,3471,3461,347+2.05%20062億3029万+1.66%13.860.34
03/161,3201,3211,3201,320-2.51%1,20061億540万-0.23%13.580.33
03/151,3421,3591,3341,354+2.58%1,40062億6266万+2.42%13.930.34
03/141,3221,3241,3201,320-0.98%4,40061億540万+0.15%13.580.33
03/131,3421,3431,3311,333-1.7%2,10061億6553万+1.29%13.710.34
03/101,3691,3691,3411,356-1.17%1,30062億7191万+3.27%13.950.34
03/091,3601,3731,3601,372+0.88%2,10063億4592万+4.73%14.110.35
03/081,3551,3601,3501,360+0.74%2,40062億9042万+4.13%13.990.34
03/071,3411,3501,3411,350+0.82%2,20062億4416万+3.69%13.890.34
03/061,3421,3471,3391,339+0.07%1,90061億9328万+3.08%13.780.34
03/031,3431,3551,3381,338-0.37%5,70061億8866万+3.24%13.760.34
03/021,3331,3501,3331,343+0.83%5,00062億1178万+3.87%13.820.34
03/011,3311,3491,3311,332-0.3%6,80061億6091万+3.34%13.70.34
02/281,3441,3471,3361,336+0.38%5,70061億7941万+3.89%13.740.34
02/271,3331,3361,3301,331+0.08%3,70061億5628万+3.82%13.690.34
02/241,3151,3401,3151,330+1.14%4,30061億5166万+3.99%13.680.34
02/221,3101,3151,3081,315+0.61%1,00060億8228万+3.06%13.530.33
02/211,3021,3071,3021,307+1%3,20060億4527万+2.59%13.450.33
02/201,2941,2991,2921,2940%3,30059億8514万+1.73%13.310.33
02/171,2871,3031,2871,294+0.7%80059億8514万+1.81%13.310.33
02/161,2851,2851,2851,285+0.08%10059億4352万+1.26%13.220.32
02/151,2951,3081,2831,284-0.7%2,00059億3889万+1.34%13.210.32
02/141,2901,2931,2901,293+0.08%60059億8052万+2.21%13.30.33
02/131,2931,2931,2911,292-0.69%1,00059億7589万+2.38%13.290.33
02/101,2911,3011,2871,301+0.15%2,60060億1752万+3.25%13.380.33
02/091,2981,3081,2911,299+1.41%1,70060億827万+3.34%13.360.33
02/081,2891,2931,2791,281+0.31%5,10059億2502万+2.15%13.180.32
02/071,2581,2851,2581,277+1.92%3,00059億651万+2.08%13.140.32
02/061,2821,3141,2531,253-1.42%13,00057億9551万+0.32%12.890.32
02/031,2751,2751,2651,271+0.24%2,90058億7876万+1.84%13.080.32
02/021,2721,2761,2681,268-0.16%1,10058億6489万+1.77%13.050.32
02/011,2671,2701,2621,270-0.16%50058億7414万+2.01%13.070.32
01/311,2601,2721,2601,272+0.95%3,50058億8339万+2.33%13.090.32
01/301,2731,2741,2401,260-0.79%4,40058億2788万+1.53%12.960.32
01/271,2631,2701,2571,270+0.63%5,70058億7414万+2.42%13.070.32
01/261,2441,2621,2441,262+1.61%90058億3713万+1.86%12.980.32
01/251,2431,2651,2371,242-0.88%5,40057億4463万+0.4%12.780.31
01/241,2631,2631,2531,253+0.48%50057億9551万+1.29%12.890.32
01/231,2631,2631,2351,247-0.48%4,60057億6776万+0.89%12.830.31
01/201,2601,2601,2431,253+0.16%1,40057億9551万+1.38%12.890.32
01/191,2531,2621,2511,251-1.18%1,10057億8626万+1.3%12.870.32
01/181,2661,2661,2661,266+0.24%60058億5564万+2.59%13.020.32
01/171,2661,2661,2511,263-0.39%1,40058億4176万+2.43%12.990.32
01/161,2571,2811,2551,268+1.04%3,20058億6489万+3.01%13.050.32
01/131,2321,2641,2321,255+1.87%2,80058億476万+2.12%12.910.32
01/121,2301,2321,2301,232+0.16%20056億9838万+0.33%12.670.31
01/111,2321,2321,2261,230+0.41%1,50056億8913万+0.16%12.650.31
01/101,2221,2291,2221,225+0.41%50056億6600万-0.16%12.60.31
01/061,2241,2241,2201,220-0.81%1,80056億4287万-0.57%12.550.31
01/051,2261,2301,2231,230+0.41%3,70056億8913万+0.16%12.650.31
01/041,2211,2251,2211,225+0.41%90056億6600万-0.24%12.60.31
2022
12/301,2331,2331,2201,2200%1,00056億4287万-0.57%12.550.31
12/291,2251,2251,2201,220-0.33%1,90056億4287万-0.57%12.550.31
12/281,2281,2301,2221,224-0.41%10,00056億6137万-0.24%12.590.31
12/271,2281,2331,2281,229-0.41%8,90056億8450万+0.16%12.640.31
12/261,2341,2381,2301,234+0.49%12,80057億763万+0.65%12.70.31
12/231,2341,2341,2281,2280%4,90056億7987万+0.24%12.630.31
12/221,2341,2341,2261,228-0.24%1,80056億7987万+0.24%12.630.31
12/211,2261,2341,2261,231+0.16%1,70056億9375万+0.49%12.660.31
12/201,2381,2401,2291,229+0.08%2,60056億8450万+0.33%12.640.31
12/191,2381,2381,2261,228-0.97%5,20056億7987万+0.33%12.630.31
12/161,2331,2401,2301,240+0.4%2,00057億3538万+1.31%12.760.31
12/151,2381,2431,2351,235-0.24%4,60057億1225万+0.9%12.710.31
12/141,2311,2381,2301,238+0.73%4,40057億2613万+1.23%12.740.31
12/131,2271,2301,2261,229+0.16%2,00056億8450万+0.57%12.640.31
12/121,2261,2301,2261,227+0.08%2,10056億7525万+0.41%12.620.31
12/091,2281,2281,2251,226+0.08%3,10056億7062万+0.25%12.610.31
12/081,2251,2251,2231,2250%2,60056億6600万+0.08%12.60.31
12/071,2251,2261,2181,2250%70056億6600万+0.25%12.60.31
12/061,2241,2251,2151,225+0.41%1,60056億6600万+0.33%12.60.31
12/051,2251,2251,2141,220-0.08%2,00056億4287万+0.08%12.550.31
12/021,2271,2271,2211,221-0.49%6,60056億4750万+0.25%12.560.31
12/011,2321,2321,2271,2270%3,80056億7525万+0.82%12.620.31
11/301,2341,2341,2271,2270%11,60056億7525万+0.99%12.620.31
11/291,2271,2271,2251,227+0.49%2,10056億7525万+1.15%12.620.31
11/281,2241,2341,2211,221-0.08%1,40056億4750万+0.74%12.560.31
11/251,2251,2251,2211,222+0.33%7,90056億5212万+0.99%12.570.31
11/241,2141,2291,2141,218+0.33%4,70056億3362万+0.74%12.530.31
11/221,2201,2201,2021,2140%5,30056億1512万+0.5%12.490.31
11/211,2121,2161,2111,214+0.17%4,60056億1512万+0.66%12.490.31
11/181,2121,2121,2121,212-0.82%10056億587万+0.58%12.470.31
11/171,2171,2221,2091,222+0.41%1,50056億5212万+1.5%12.570.31
11/161,2151,2171,2151,217-0.57%1,90056億2900万+1.16%12.520.31
11/151,2281,2301,2241,224-0.24%2,20056億6137万+1.75%12.590.31
11/141,2171,2271,2161,227+0.57%3,80056億7525万+2%12.620.31
11/111,2271,2271,2201,220-0.41%1,40056億4287万+1.5%12.550.31
11/101,2251,2251,2251,225+0.16%10056億6600万+1.91%12.60.31
11/091,2241,2261,2231,223-0.08%2,70056億5675万+1.75%12.580.31
11/081,2261,2261,2241,224-0.08%2,70056億6137万+1.92%12.590.31
11/071,2361,2361,2241,225-0.89%4,40056億6600万+2.08%12.60.31
11/041,2411,2411,2291,236-0.96%4,40057億1688万+3%12.720.31