株価チャート

2022/09/07～2023/02/03

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
02/03483486478479-0.62%63,50068億1056万-3.43%-1.55
02/02486493482482-0.82%70,00068億5322万-3.02%-1.56
02/01490492483486-0.82%74,00069億1009万-2.41%-1.57
01/31480495476490+2.08%92,10069億6696万-2%-1.59
01/30483490480480-0.83%71,10068億2478万-4.38%-1.55
01/27493495484484-1.63%253,40068億8165万-3.97%-1.57
01/26506517492492-1.8%184,60069億9540万-2.77%-1.59
01/25509520500501+0.2%135,70071億2336万-1.57%-1.62
01/24495505488500+1.63%130,70071億915万-2.72%-1.62
01/23485498482492+2.93%95,10067億2480万-5.2%-1.53
01/20471486471478+1.06%126,70065億3344万-8.95%-1.49
01/19472477471473-0.42%42,00064億6510万-11.09%-1.47
01/18475479464475+1.5%100,60064億9244万-11.87%-1.48
01/17481484467468-1.68%122,10063億9676万-14.44%-1.46
01/16493497476476-3.84%234,80065億611万-14.23%-1.48
01/13505511494495-2.37%168,20067億6580万-12.08%-1.54
01/12512514499507-1.36%115,40069億2982万-11.21%-1.58
01/11518520512514-0.19%85,30070億2550万-11.23%-1.6
01/10512521507515+1.18%102,80070億3917万-12.41%-1.6
01/06515516506509-2.12%183,20069億5716万-14.74%-1.58
01/05531539513520-2.07%125,40071億751万-14.19%-1.62
01/04521534511531+2.12%217,10072億5786万-13.66%-1.65
2022
12/30529534518520+0.19%161,30071億751万-16.53%-1.96
12/29514542512519+0.97%207,20070億9384万-18.01%-1.96
12/28501517498514+2.19%246,30070億2550万-20.19%-1.94
12/27500508498503+0.6%227,00068億7515万-23.79%-1.9
12/26536536495500-7.24%420,80068億3415万-26.14%-1.88
12/23531541524539+0.75%119,80073億6721万-22.33%-2.03
12/22535540530535+0.94%423,30073億1254万-24.65%-2.02
12/21548551527530-2.39%282,30072億4419万-26.9%-2
12/20580581526543-5.73%303,40074億2188万-26.62%-2.05
12/19609611575576-7.1%458,80078億7294万-23.71%-2.17
12/16624627617620-2.05%106,20084億7434万-19.27%-2.34
12/15640645622633-0.47%133,50086億5203万-18.85%-2.39
12/14650662635636-1.55%114,40086億9303万-19.49%-2.4
12/13640653636646+0.47%88,60088億2972万-19.35%-2.43
12/12675679638643-4.74%315,50087億8871万-20.81%-2.42
12/09678692667675+0.3%125,40092億2610万-17.88%-2.54
12/08677679661673-1.75%166,30091億9876万-19.11%-2.54
12/07698699683685-2.14%115,20093億6278万-18.65%-2.58
12/06704704695700-0.85%50,80095億6781万-17.84%-2.64
12/05724724700706-2.62%95,70096億4981万-17.91%-2.66
12/02731732716725-0.96%76,10099億951万-16.57%-2.73
12/01750750732732-1.74%57,700100億519万-16.44%-2.76
11/30749749734745-0.53%76,900101億8288万-15.63%-2.81
11/29730750720749+2.18%132,300102億3755万-15.75%-2.82
11/28757762731733-4.43%206,700100億1886万-18.1%-2.76
11/25752774747767-1.92%560,000104億8358万-14.97%-2.89
11/24782782782782-16.09%25,000106億8861万-13.88%-2.95
11/22913932912932+2.08%33,100127億3885万+2.08%-3.51
11/21930930913913-1.83%11,900124億7915万+0.11%-3.44
11/189279389199300%32,600127億1151万+2.09%-3.51
11/17918932915930+1.42%31,900127億1151万+2.31%-3.51
11/16916920907917-0.22%14,400125億3383万+0.99%-3.46
11/15914920906919+0.55%21,400125億6116万+1.21%-3.46
11/14912914893914+0.99%20,700124億9282万+0.66%-3.45
11/11909913898905+0.11%35,800123億6981万-0.33%-3.41
11/10887904887904+1.23%23,200123億5614万-0.44%-3.41
11/09900904891893-1.22%21,900122億579万-1.54%-3.37
11/08909910903904-1.31%25,400123億5614万-0.22%-3.41
11/07919923908916+0.66%25,100125億2016万+1.33%-3.45
11/04920923909910-1.41%13,800124億3815万+0.89%-3.43
11/02922926916923+0.11%6,700126億1584万+2.56%-3.48
11/01923926915922-0.11%11,500126億217万+2.67%-3.48
10/31920933912923+1.21%35,500126億1584万+2.9%-3.48
10/28908922908912-0.76%14,600124億6548万+1.79%-3.44
10/27910924908919+0.99%19,200125億6116万+2.57%-3.46
10/26907917906910+1.11%24,500124億3815万+1.68%-3.43
10/25898906890900+0.22%11,200123億147万+0.56%-3.39
10/24907907893898-0.22%8,500122億7413万+0.34%-3.38
10/21900905897900-0.66%10,400123億147万+0.56%-3.39
10/20906907900906-0.44%8,900123億8347万+1.12%-3.41
10/199079109009100%8,500124億3815万+1.45%-3.43
10/18900914895910+1.11%15,700124億3815万+1.34%-3.43
10/17890911881900+1.12%38,300123億147万+0.22%-3.39
10/14881892881890+0.56%20,900121億6478万-0.89%-3.35
10/13903906884885-2.85%19,600120億9644万-1.56%-3.34
10/12915915904911-0.55%12,000124億5182万+1.22%-3.43
10/11920921911916-0.43%20,100125億2016万+1.78%-3.45
10/079029249029200%33,600125億7483万+2.22%-3.47
10/06899924896920+2.22%35,700125億7483万+2.22%-3.47
10/05885900877900+2.27%29,900123億147万-0.11%-3.39
10/04864880861880+2.33%16,000120億2810万-2.44%-3.32
10/03857860842860+0.58%7,800117億5473万-4.87%-3.24
09/30851859835855-0.7%32,400116億8639万-5.63%-3.22
09/29883889846861-0.46%46,500117億6840万-5.28%-3.25
09/28886888862865-2.48%31,100118億2307万-5.15%-3.26
09/27892895886887-0.11%10,800121億2378万-2.95%-3.34
09/26892895887888-1.33%19,700121億3745万-3.06%-3.35
09/22905905896900-0.33%11,900123億147万-1.85%-3.39
09/21901903893903+0.89%20,600123億4247万-1.63%-3.4
09/20908908891895-1%20,700122億3312万-2.61%-3.37
09/16902905896904+0.22%13,000123億5614万-1.63%-3.41
09/15913913900902-1.1%21,300123億2880万-1.85%-3.4
09/14915919907912-1.94%21,200124億6548万-0.65%-3.44
09/13925932923930+0.54%12,700127億1151万+1.31%-3.51
09/12933933922925+0.22%10,700126億4317万+0.87%-3.49
09/09925934916923+1.43%42,500126億1584万+0.76%-3.48
09/08905915904910+0.66%15,400124億3815万-0.66%-3.43
09/07910910897904-1.63%17,400123億5614万-1.2%-3.41