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
03/31303308297306+0.66%253,40048億2975万+7.37%-5.05
03/30292304287304+5.19%336,10047億9818万+6.67%-5.01
03/29273291273289+4.33%232,30045億6143万+1.76%-4.77
03/28282282273277-1.77%76,10043億7203万-2.81%-4.57
03/27283288280282-0.35%89,20044億5094万-0.7%-4.65
03/24286288280283-1.05%98,00044億6673万-0.35%-4.67
03/23284288276286+2.14%108,80045億1408万+1.06%-4.72
03/22279289274280+1.82%106,40044億1938万-0.36%-4.62
03/20268290262275+2.61%195,70043億4046万-1.79%-4.54
03/17266276265268+2.29%80,70042億2997万-3.6%-4.42
03/16261265250262-1.13%95,00041億3527万-5.07%-4.32
03/15270278262265-0.38%117,70041億8262万-3.64%-4.37
03/14279282262266-6.67%170,80041億9841万-2.56%-4.39
03/13270288260285+4.4%228,30044億9829万+4.78%-4.7
03/10284292271273-5.21%358,70043億889万+1.11%-4.5
03/09282302282288+2.49%313,00045億4564万+7.46%-4.75
03/08283286277281-2.43%238,60044億3516万+5.64%-4.63
03/07283290279288+1.05%233,70045億4564万+9.09%-4.75
03/06289291279285-0.7%246,80044億9829万+8.78%-4.7
03/03297302280287-1.71%552,30045億2986万+10.38%-4.73
03/02297301283292-2.34%643,00046億878万+13.62%-4.82
03/01300304294299+1.36%153,60047億1926万+17.25%-4.93
02/28295302291295-1.67%251,50046億5613万+16.6%-4.86
02/27308313287300-0.66%442,70047億3505万+20%-4.95
02/24298307287302+0.33%372,40047億6661万+21.77%-4.98
02/22292309290301+1.69%614,70047億5083万+22.86%-4.96
02/21310318288296-1.33%1,223,00046億7191万+22.31%-4.88
02/20309346283300+11.52%6,416,20047億3505万+25.52%-4.95
02/17268292252269+1.13%518,20042億4576万+13.98%-4.44
02/16256268254266+4.72%150,10041億9841万+13.19%-4.39
02/152582582472540%81,50040億900万+8.55%-4.19
02/14245260239254+6.72%314,20040億900万+9.01%-4.19
02/13231275228238+4.39%710,10037億5647万+2.59%-3.92
02/10230231227228-1.3%39,50035億9863万-1.3%-3.76
02/09228231228231+1.32%24,80036億4598万0%-3.81
02/08228232225228-0.87%39,80035億9863万-1.3%-3.76
02/07230230225230+1.32%41,20036億2560万-0.43%-3.79
02/06233233226227-2.16%24,50035億7831万-1.73%-3.74
02/03233233229232-0.43%22,00036億5713万+0.43%-3.82
02/02233233230233+0.87%21,40036億7289万+0.87%-3.84
02/01232232228231-0.43%24,30036億4136万+0.43%-3.8
01/31231233227232+0.43%31,90036億5713万+0.87%-3.82
01/30231234228231-0.43%37,60036億4136万+0.87%-3.8
01/27233235232232-0.85%31,90036億5713万+1.75%-3.82
01/26236237230234-0.85%37,60036億8865万+2.63%-3.85
01/25237238234236-0.42%24,80037億2018万+3.96%-3.89
01/24236237235237+0.42%39,70037億3595万+4.41%-3.9
01/23233236230236+2.16%46,80037億2018万+3.96%-3.89
01/20234234228231+0.87%32,50036億4136万+1.76%-3.8
01/19229230226229-1.29%22,00036億984万+0.88%-3.77
01/18229234226232+1.75%33,00036億5713万+1.75%-3.82
01/17227232227228-0.44%13,40035億9407万0%-3.76
01/16229235225229-0.87%41,80036億984万+0.44%-3.77
01/13230235229231-1.28%38,40036億4136万+1.32%-3.8
01/12230234229234+0.86%19,50036億8865万+2.18%-3.85
01/11234236230232-0.43%40,80036億5713万+1.31%-3.82
01/10227234227233+3.1%21,10036億7289万+1.3%-3.84
01/06226227222226+0.89%23,90035億6255万-2.16%-3.72
01/05230230223224-0.88%18,00035億3102万-3.45%-3.69
01/04234237226226-3.42%34,80035億6255万-3.42%-3.72
2022
12/30233235228234+2.18%24,70036億8865万-0.85%-3.85
12/29220232220229+2.69%59,10036億984万-3.38%-3.77
12/28222226217223-1.33%76,60035億1526万-6.69%-3.67
12/27222228219226+2.73%74,70035億6255万-5.83%-3.72
12/26216227214220+3.29%88,10034億6797万-8.71%-3.62
12/23215219213213-0.93%91,30033億5762万-11.98%-3.51
12/22212218212215+0.94%60,40033億8915万-11.89%-3.54
12/21214224208213-2.29%96,10033億5762万-13.06%-3.51
12/20227228212218-3.96%118,60034億3644万-11.74%-3.59
12/19230234226227-1.3%45,10035億7831万-8.47%-3.74
12/16236236230230-2.54%39,20036億2560万-7.63%-3.79
12/15236237232236-0.84%28,40037億2018万-5.6%-3.89
12/14240240234238-0.42%34,50037億5171万-5.18%-3.92
12/13235239235239+1.7%22,10037億6747万-4.78%-3.94
12/12232240231235+1.29%39,20037億442万-6.75%-3.87
12/09228237228232+0.43%90,70036億5713万-8.3%-3.82
12/08235239225231-3.35%97,70036億4136万-8.7%-3.8
12/07241247239239-1.65%65,20037億6747万-6.27%-3.94
12/06253267241243-1.22%122,90038億3053万-4.71%-4
12/05253253246246-3.53%59,00038億7782万-3.53%-4.05
12/02259259251255-1.54%59,60040億1969万-0.39%-4.2
12/01266268258259-0.77%85,20040億8274万+1.17%-4.27
11/30262262257261-0.76%48,90041億1427万+2.35%-4.3
11/29263266259263-1.5%46,40041億4580万+3.54%-4.33
11/28267274258267-1.11%138,50042億885万+5.95%-4.4
11/25272279266270+1.5%123,90042億5614万+8%-4.45
11/24260266255266+5.56%163,20041億9309万+6.83%-4.38
11/222502592492520%43,20039億7240万+2.02%-4.15
11/21246255242252+2.44%59,00039億7240万+2.44%-4.15
11/18253257246246-3.53%133,60038億7782万+0.41%-4.05
11/17256258254255+0.79%18,90040億1969万+4.94%-4.2
11/16256260253253-1.94%26,30039億8816万+4.55%-4.17
11/15256258251258+1.98%63,20040億6698万+7.5%-4.25
11/14242256242253+3.27%124,50039億8816万+5.86%-4.17
11/11256268242245-3.54%394,30038億6205万+2.94%-4.04
11/10248255246254+0.79%55,40040億392万+7.17%-4.18
11/09256256251252-0.79%26,40039億7240万+6.78%-4.15
11/08259262254254-1.55%79,80040億392万+8.09%-4.18
11/07251260251258+3.2%57,10040億6698万+10.26%-4.25
11/042482552452500%56,70039億4087万+7.3%-4.12