株価チャート

2022/08/29～2023/01/25

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
01/251,4501,4581,4501,456-0.14%9,600299億827万+1.18%10.010.88
01/241,4621,4651,4511,458+0.07%10,400299億4936万+1.32%10.020.88
01/231,4531,4571,4331,457+0.97%10,200299億2881万+1.11%10.020.88
01/201,4441,4511,4361,443+1.33%5,700296億4124万0%9.920.87
01/191,4411,4411,4201,424-0.9%8,700292億5095万-1.39%9.790.86
01/181,4211,4591,3981,437+1.13%17,500295億1799万-0.76%9.880.87
01/171,4151,4261,4121,421+1.28%6,700291億8932万-2.13%9.770.86
01/161,4111,4151,4031,403-0.28%6,100288億1958万-3.71%9.650.85
01/131,4161,4171,3991,407-0.42%9,500289億174万-3.7%9.670.85
01/121,4231,4231,4081,413-0.14%2,600290億2499万-3.62%9.720.85
01/111,4131,4171,4071,415+0.71%5,200290億6608万-3.74%9.730.85
01/101,4421,4421,4051,405-0.5%13,300288億6066万-4.68%9.660.85
01/061,3921,4161,3921,412+0.07%11,100290億445万-4.53%9.710.85
01/051,4001,4171,4001,411+0.28%10,200289億8391万-4.86%9.70.85
01/041,4511,4511,4041,407-1.75%16,200289億174万-5.44%9.670.85
2022
12/301,4491,4571,4201,432-2.05%6,000294億1528万-4.15%11.630.85
12/291,4161,4621,4041,462-0.95%30,500300億3152万-2.4%11.880.87
12/281,4541,4771,4501,476+0.54%8,200303億1910万-1.67%11.990.88
12/271,4731,4731,4591,468+0.41%4,400301億5477万-2.26%11.930.87
12/261,4671,4681,4561,462-0.2%7,300300億3152万-2.79%11.880.87
12/231,4511,4651,4501,465+0.41%4,700300億9315万-2.66%11.90.87
12/221,4551,4641,4461,459+1.11%6,500299億6990万-3.12%11.850.87
12/211,4611,4681,4431,443-1.1%23,200296億4124万-4.31%11.720.86
12/201,4861,4861,4501,459-1.49%19,600299億6990万-3.38%11.850.87
12/191,4561,4901,4561,481+1.72%15,900304億2181万-2.05%12.030.88
12/161,4871,4961,4561,456-2.61%28,400299億827万-3.7%11.830.87
12/151,4981,5071,4871,495-0.86%7,200307億939万-1.19%12.150.89
12/141,4811,5101,4811,508+1.82%12,400309億7643万-0.33%12.250.9
12/131,5121,5251,4811,481-2.95%23,700304億2181万-2.12%12.030.88
12/121,5291,5401,5261,526-1.17%4,600313億4617万+0.86%12.40.91
12/091,5351,5541,5281,544+1.05%28,700317億1592万+2.18%12.540.92
12/081,5221,5291,5151,528+0.59%14,800313億8725万+1.33%12.410.91
12/071,5151,5211,5121,519+0.33%8,400312億238万+0.73%12.340.9
12/061,5111,5291,5041,514-0.46%13,900310億9967万+0.46%12.30.9
12/051,5071,5261,4961,521+0.93%13,900312億4346万+0.93%12.360.9
12/021,5211,5211,5001,507-1.31%19,700309億5588万+0.13%12.240.9
12/011,5321,5471,5221,527-0.33%11,400313億6671万+1.39%12.410.91
11/301,5391,5451,5321,532-0.26%11,100314億6942万+1.73%12.450.91
11/291,5441,5441,5261,536-1.41%13,400315億5159万+2.06%12.480.91
11/281,5341,5581,5241,558+2.3%17,300320億350万+3.59%12.660.93
11/251,5331,5331,5171,523-0.52%7,700312億8455万+1.33%12.370.9
11/241,5161,5391,4501,531+1.19%52,000314億4888万+1.86%12.440.91
11/221,5021,5131,4981,513+0.6%9,100310億7913万+0.67%12.290.9
11/211,4951,5041,4911,504+0.87%6,400308億9426万+0.13%12.220.89
11/181,5041,5091,4911,491-0.86%10,700306億2722万-0.73%12.110.89
11/171,5001,5041,4941,504+0.2%3,800308億9426万+0.2%12.220.89
11/161,5021,5061,4951,501-0.07%6,300308億3264万+0.13%12.190.89
11/151,4961,5021,4871,502+0.94%6,500308億5318万+0.33%12.20.89
11/141,4771,4981,4691,488+0.27%12,000305億6560万-0.53%12.090.88
11/111,5041,5051,4771,484-0.2%9,600304億8343万-0.74%12.060.88
11/101,4851,4921,4781,487-0.87%9,700305億4506万-0.54%12.080.88
11/091,4911,5021,4911,500+0.4%5,800308億1210万+0.4%12.190.89
11/081,4831,5001,4831,494+0.61%11,400306億8885万+0.13%12.140.89
11/071,4701,4851,4691,485+0.88%12,200305億397万-0.27%12.060.88
11/041,4831,4831,4701,472-1.08%13,500302億3694万-1.01%11.960.87
11/021,5051,5051,4841,488-1.39%12,100305億6560万0%12.090.88
11/011,5051,5101,4981,509+0.27%7,600309億9697万+1.55%12.260.9
10/311,5261,5261,5001,505-0.33%5,200309億1480万+1.48%12.230.89
10/281,4691,5251,4631,510+2.1%79,800310億1751万+2.1%12.270.9
10/271,5341,5341,4771,479-3.65%18,900303億8073万+0.27%12.020.88
10/261,5151,5351,5151,535+1.39%12,700315億3104万+4.21%12.470.91
10/251,5151,5311,5091,514+0.13%13,100310億9967万+3.13%12.30.9
10/241,5101,5261,5101,512+0.2%12,200310億5859万+3.14%12.280.9
10/211,5341,5341,5091,509-1.82%7,300309億9697万+3.14%12.260.9
10/201,5041,5371,5041,537+1.72%13,600315億7213万+5.2%12.490.91
10/191,5271,5341,5041,511-2.01%11,800310億3805万+3.71%12.280.9
10/181,5151,5421,4951,542+3.21%25,300316億7483万+6.05%12.530.92
10/171,4891,5081,4871,494+0.27%13,800306億8885万+2.89%12.140.89
10/141,4821,4931,4781,490+1.85%19,000306億668万+2.9%12.110.89
10/131,4671,4701,4591,463-0.27%12,500300億5206万+1.18%11.890.87
10/121,4531,4741,4531,467+0.48%9,100301億3423万+1.52%11.920.87
10/111,4581,4711,4551,460-0.88%17,000299億9044万+1.18%11.860.87
10/071,4581,4751,4581,473+0.41%18,400302億5748万+2.22%11.970.88
10/061,4611,4771,4601,467+0.48%16,400301億3423万+1.88%11.920.87
10/051,4791,4841,4601,460-1.62%14,000299億9044万+1.46%11.860.87
10/041,4541,4841,4371,484+3.78%23,800304億8343万+3.2%12.060.88
10/031,4121,4311,3941,430+0.56%18,800293億7420万-0.42%11.620.85
09/301,4501,4651,4221,422-2.2%41,700292億987万-1.04%11.550.84
09/291,4751,4751,4481,454-1.42%30,100298億6719万+1.18%11.770.86
09/281,4571,4781,4441,475+1.24%46,700302億9856万+2.79%11.940.87
09/271,4601,4691,4331,457+2.1%58,400299億2881万+1.6%11.790.86
09/261,4001,4351,3951,427+2.07%156,100293億1257万-0.35%11.550.84
09/221,4021,4031,3881,398-0.71%19,700287億1687万-2.24%11.320.83
09/211,4311,4311,4081,408-2.15%11,100289億2229万-1.54%11.40.83
09/201,4201,4521,4201,439+1.41%10,900295億5907万+0.63%11.650.85
09/161,4371,4371,4191,419-1.66%6,300291億4824万-0.63%11.490.84
09/151,4471,4501,4331,443+0.14%10,100296億4124万+0.98%11.680.85
09/141,4321,4621,4301,441-0.76%10,900296億15万+0.77%11.660.85
09/131,4491,4561,4441,452+0.9%6,500298億2611万+1.54%11.750.86
09/121,4631,4631,4331,439-0.76%7,400295億5907万+0.63%11.650.85
09/091,4691,4721,4501,450-1.89%21,300297億8503万+1.33%11.740.86
09/081,4301,4781,4221,478+4.6%39,400303億6018万+3.36%11.960.87
09/071,4281,4421,4081,413-2.08%16,700290億2499万-1.12%11.440.84
09/061,4231,4511,4231,443+1.98%23,800296億4124万+0.91%11.680.85
09/051,4051,4191,4041,415-0.56%9,600290億6608万-1.05%11.450.84
09/021,4271,4281,4111,4230%18,100292億3041万-0.56%11.520.84
09/011,4281,4451,4211,423-1.73%15,700292億3041万-0.63%11.520.84
08/311,4211,4511,4201,448+0.35%14,600297億4394万+1.05%11.720.86
08/301,4381,4431,4311,443+1.12%12,300296億4124万+0.7%11.680.85
08/291,4191,4361,3991,427-0.83%16,600293億1257万-0.35%11.550.84