株価チャート

2022/09/02~2023/02/08

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
02/081,4201,4291,4201,429+0.49%1,00040億1102万+1.56%5.640.36
02/071,4181,4221,4151,422+0.14%2,60039億9137万+1.14%5.620.36
02/061,4201,4201,4201,420+0.35%30039億8575万+1.07%5.610.36
02/031,4181,4181,4151,415+0.14%70039億7172万+0.78%5.590.36
02/021,4051,4131,4051,413-0.49%70039億6611万+0.71%5.580.36
02/011,4131,4201,4131,4200%3,10039億8575万+1.21%5.610.36
01/311,4221,4221,4111,420+0.35%60039億8575万+1.28%5.610.36
01/301,4271,4271,4151,415+0.35%1,10039億7172万+0.93%5.590.36
01/271,4101,4101,4101,4100%60039億5768万+0.5%5.570.36
01/261,4281,4281,3801,410-0.77%3,60039億5768万+0.43%5.570.36
01/251,4121,4211,4121,421+0.78%20039億8856万+1.07%5.610.36
01/241,4101,4101,4101,4100%10039億5768万+0.14%5.570.36
01/231,4101,4101,4051,410+0.36%50039億5768万0%5.570.36
01/201,4071,4071,4051,4050%40039億4365万-0.5%5.550.35
01/181,3931,4051,3931,4050%60039億4365万-0.71%5.550.35
01/171,4051,4051,4051,405-0.21%40039億4365万-0.92%5.550.35
01/161,3891,4101,3891,408+1.88%1,20039億5207万-0.91%5.560.36
01/131,4131,4131,3821,382-2.26%90038億7909万-2.88%5.460.35
01/111,3981,4141,3981,414+1.8%1,50039億6891万-0.98%5.580.36
01/101,4041,4091,3851,389-1.63%50038億9874万-2.94%5.490.35
01/061,3761,4121,3751,412+2.54%90039億6330万-1.67%5.580.36
01/051,3881,3911,3771,377-0.72%2,30038億6506万-4.31%5.440.35
01/041,3871,3911,3871,387-0.07%1,60038億9313万-4.01%5.480.35
2022
12/301,3861,3961,3861,388-0.72%1,00038億9593万-4.28%5.480.35
12/291,4031,4031,3981,398-0.14%10,30039億2400万-3.85%5.520.35
12/281,3941,4001,3881,400+0.86%1,60039億2962万-4.04%5.530.35
12/271,3881,3951,3881,388-0.64%1,60038億9593万-5.13%5.480.35
12/261,3831,4051,3761,397-0.29%10,60039億2120万-4.77%5.520.35
12/231,4021,4031,4011,401-0.07%3,20039億3242万-4.76%5.530.35
12/221,4001,4141,4001,402+0.14%3,60039億3523万-4.95%5.540.35
12/211,4061,4071,4001,400-1.06%6,60039億2962万-5.47%5.530.35
12/201,4481,4481,4151,415-1.8%6,30039億7172万-4.78%5.590.36
12/191,4361,4681,4361,441+0.07%5,60040億4470万-3.29%5.690.36
12/161,4611,4611,4381,440-1.17%2,20040億4189万-3.61%5.690.36
12/151,4621,4621,4571,457-0.68%30040億8961万-2.8%5.750.37
12/141,4601,4671,4581,467+1.1%1,60041億1768万-2.46%5.790.37
12/131,4561,4561,4511,451-1.89%1,20040億7277万-3.78%5.730.37
12/121,4801,4801,4771,479+0.14%80041億5136万-2.12%5.840.37
12/091,4761,4801,4761,477+0.07%1,90041億4574万-2.44%5.830.37
12/081,4701,4761,4701,476+0.41%40041億4294万-2.7%5.830.37
12/071,4681,4731,4681,470-0.47%40041億2610万-3.16%5.810.37
12/061,4711,4771,4681,477-1.47%2,10041億4574万-2.76%5.830.37
12/051,5001,5131,4741,499+0.27%3,10042億750万-1.38%5.920.38
12/021,4991,4991,4951,495-0.33%1,70041億9627万-1.71%5.90.38
12/011,5001,5001,4821,500-0.07%3,00042億1030万-1.45%5.920.38
11/301,5151,5151,5011,501-1.83%2,80042億1311万-1.44%5.930.38
11/291,5291,5291,5291,529+1.93%30042億9170万+0.33%6.040.39
11/281,5001,5001,4991,5000%1,30042億1030万-1.57%5.920.38
11/251,5361,5361,5001,500-1.38%2,10042億1030万-1.57%5.920.38
11/241,5101,5211,4881,521+2.08%2,30042億6925万-0.26%6.010.38
11/221,4911,4911,4901,490+0.13%1,20041億8223万-2.36%5.880.38
11/211,5001,5011,4871,488-0.8%3,00041億7662万-2.68%5.880.38
11/181,5031,5061,5001,500-0.73%1,40042億1030万-1.96%5.920.38
11/171,5151,5301,5101,511-1.88%90042億4118万-1.31%5.970.38
11/161,5191,5401,5191,540+1.18%70043億2258万+0.52%6.080.39
11/151,5281,5281,5211,522-0.39%60042億7205万-0.72%6.010.38
11/141,5211,5281,5211,528-0.97%20042億8890万-0.46%6.030.39
11/111,5631,5631,5431,543-1.28%50043億3100万+0.52%6.090.39
11/091,5651,5651,5551,563-0.19%40043億8714万+1.89%6.170.39
11/081,5661,5661,5661,566+0.13%10043億9556万+2.09%6.180.4
11/071,5641,5641,5641,564+1.16%10043億8994万+2.02%6.180.39
11/041,5471,5471,5461,546-0.06%50043億3942万+0.85%6.110.39
11/021,5461,5631,5461,547+0.13%60043億4223万+0.85%6.110.39
11/011,5401,5851,5041,545+3%3,80043億3661万+0.65%6.10.39
10/311,5101,5261,5001,500-0.46%80042億1030万-2.34%5.920.38
10/281,5071,5071,5071,5070%20042億2995万-2.08%5.950.38
10/271,5121,5121,5071,507-0.46%50042億2995万-2.21%5.950.38
10/261,5201,5271,5061,514-0.26%50042億4960万-1.94%5.980.38
10/251,5061,5191,5061,518-0.72%50042億6083万-1.87%60.38
10/241,5381,5381,5291,529+0.59%30042億9170万-1.35%6.040.39
10/211,5201,5201,5201,5200%30042億6644万-2.12%60.38
10/201,5201,5201,5201,5200%60042億6644万-2.25%60.38
10/181,5201,5201,5201,520+0.13%80042億6644万-2.44%60.38
10/171,5131,5261,5131,518-2.06%1,00042億6083万-2.75%60.38
10/141,5321,5501,5321,550+0.19%2,30043億5065万-0.9%6.120.39
10/131,5471,5471,5471,547+1.91%10043億4223万-1.09%6.110.39
10/121,5001,5221,4941,518-1.43%6,60042億6083万-2.94%60.38
10/111,5401,5401,5391,5400%80043億2258万-1.72%6.080.39
10/071,5401,5401,5401,540-0.84%10043億2258万-1.79%6.080.39
10/051,5611,5611,5531,553-0.51%50043億5907万-1.08%6.130.39
10/041,5361,5611,5361,561+1.63%30043億8152万-0.7%6.160.39
10/031,5261,5611,5211,536+0.72%1,50043億1135万-2.35%6.070.39
09/301,5211,5371,5211,525-2.12%2,10042億8047万-3.17%6.020.38
09/291,5661,5661,5371,558+0.58%7,40043億7310万-1.27%6.150.39
09/281,5361,5551,5361,549-0.39%60043億4784万-1.9%6.120.39
09/271,5591,5591,5401,555-0.77%2,40043億6468万-1.71%6.140.39
09/261,5511,5681,5501,567-1.32%80043億9836万-1.07%6.190.4
09/221,5561,5881,5561,588+2.25%50044億5731万+0.19%6.270.4
09/211,5701,5701,5531,553-1.27%70043億5907万-2.02%6.130.39
09/201,5691,5751,5691,573+0.32%2,00044億1520万-0.82%6.210.4
09/161,5631,5741,5631,568-1.45%40044億117万-1.38%6.190.4
09/151,5911,5911,5911,591+0.38%20044億6573万-0.13%6.280.4
09/141,5851,5851,5851,585-0.75%10044億4889万-0.69%6.260.4
09/131,5981,5991,5771,597+0.25%1,30044億8257万-0.06%6.310.4
09/121,5921,5961,5921,593+1.4%50044億7134万-0.38%6.290.4
09/091,5711,5711,5711,571-0.95%10044億959万-1.81%6.20.4
09/081,5531,5861,5531,586-0.44%70044億5169万-1.12%6.260.4
09/061,6001,6001,5621,593-0.13%90044億7134万-0.81%6.290.4
09/051,5701,5951,5701,595+2.84%90044億7696万-0.87%6.30.4
09/021,5521,5591,5511,551-0.83%1,50043億5345万-3.72%6.130.39