株価チャート

2022/11/17~2023/04/20

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
04/201,4501,4501,4501,4500%10040億6996万+0.83%4.110.35
04/191,4301,4511,4301,450-0.68%1,40040億6996万+0.76%4.110.35
04/181,4501,4601,4491,460+0.69%50040億9803万+1.39%4.140.36
04/171,4501,4501,4501,450+0.69%10040億6996万+0.69%4.110.35
04/141,4601,4601,4401,440-1.37%1,10040億4189万-0.07%4.080.35
04/131,4601,4601,4601,460-0.68%10040億9803万+1.25%4.140.36
04/121,4601,4701,4451,470+0.68%2,10041億2610万+1.94%4.170.36
04/111,4601,4701,4601,460+0.69%90040億9803万+1.25%4.140.36
04/101,4491,4581,4491,450+0.69%1,20040億6996万+0.49%4.110.35
04/051,4401,4411,4401,4400%2,30040億4189万-0.21%4.080.35
04/041,4371,4401,4371,440-0.14%1,80040億4189万-0.14%4.080.35
04/031,4321,4581,4321,442+0.49%1,30040億4750万+0.07%4.090.35
03/311,4481,4531,4351,435-0.69%90040億2786万-0.42%5.670.36
03/301,4301,4471,4301,445+1.05%80040億5593万+0.35%5.710.36
03/291,4391,4391,4201,430-0.63%1,00040億1382万-0.63%5.650.36
03/281,4351,4401,4351,439+0.63%1,00040億3908万+0.07%5.680.36
03/271,4201,4301,4201,430+1.06%1,00040億1382万-0.42%5.650.36
03/241,4301,4301,4151,415-1.05%60039億7172万-1.46%5.590.36
03/231,4191,4301,4141,430+0.7%80040億1382万-0.35%5.650.36
03/221,4201,4201,4201,420+0.14%30039億8575万-0.98%5.610.36
03/201,4201,4211,4181,4180%1,30039億8014万-1.18%5.60.36
03/171,4151,4191,4151,418+0.57%50039億8014万-1.18%5.60.36
03/161,4211,4211,4101,410-0.84%1,70039億5768万-1.74%5.570.36
03/151,4221,4221,4221,422-0.56%20039億9137万-0.97%5.620.36
03/141,4401,4401,4301,430-2.59%5,50040億1382万-0.42%5.650.36
03/131,4601,4691,4571,468-0.07%3,20041億2048万+2.3%5.80.37
03/101,4701,4701,4691,469-0.68%40041億2329万+2.51%5.80.37
03/091,4751,4831,4751,479+0.27%90041億5136万+3.35%5.840.37
03/081,4501,4781,4501,475+1.72%90041億4013万+3.29%5.830.37
03/071,4661,4661,4501,450-0.96%90040億6996万+1.68%5.730.37
03/061,4781,4781,4621,464-0.95%1,40041億926万+2.81%5.780.37
03/031,4681,4781,4681,478+0.82%1,20041億4855万+3.94%5.840.37
03/021,4621,4661,4561,466+0.76%60041億1487万+3.24%5.790.37
03/011,4271,4601,4271,455+2.54%3,70040億8399万+2.61%5.750.37
02/281,4281,4281,4191,419-0.56%1,30039億8295万+0.21%5.60.36
02/271,4311,4311,4271,427+0.07%30040億540万+0.85%5.640.36
02/241,4251,4261,4241,426+1.13%60040億259万+0.78%5.630.36
02/221,4131,4151,4101,410-0.35%1,00039億5768万-0.28%5.570.36
02/211,4251,4251,4101,415+0.35%1,30039億7172万+0.07%5.590.36
02/201,4081,4101,4081,410+0.14%50039億5768万-0.14%5.570.36
02/161,4051,4081,4051,408-0.14%50039億5207万-0.28%5.560.36
02/151,4061,4101,4061,410+0.71%90039億5768万-0.14%5.570.36
02/141,4111,4111,4001,400-0.78%1,80039億2962万-0.85%5.530.35
02/131,4311,4311,4071,411-1.47%60039億6049万0%5.570.36
02/101,4071,4321,4071,432+1.06%2,80040億1944万+1.56%5.660.36
02/091,4171,4171,4161,417-0.84%40039億7733万+0.64%5.60.36
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