株価チャート

2022/09/29~2023/03/02

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
03/024884884884880%100,40018億7392万+5.63%-0.66
03/01487489487488+0.21%60,40018億7392万+6.55%-0.66
02/284884884874870%26,30018億7008万+7.27%-0.66
02/27487488487487-0.2%36,70018億7008万+8.22%-0.66
02/24487488487488+0.21%140,50018億7392万+9.42%-0.66
02/224874884874870%53,40018億7008万+10.18%-0.66
02/214874884874870%82,90018億7008万+11.19%-0.66
02/20488488487487-0.2%52,70018億7008万+12.21%-0.66
02/174884894884880%85,60018億7392万+13.49%-0.66
02/164874884874880%100,50018億7392万+14.55%-0.66
02/15488488487488+0.21%61,20018億7392万+15.64%-0.66
02/14489489487487-0.61%258,80018億7008万+16.51%-0.66
02/13491495489490+7.22%283,10018億8160万+18.36%-0.66
02/10438460438457+4.34%12,00017億5488万+11.46%-0.62
02/09438439438438+0.23%1,30016億8192万+7.62%-0.59
02/08442444435437-1.13%3,00016億7808万+7.9%-0.59
02/07444444434442-1.34%4,80016億9728万+9.68%-0.6
02/06447449438448+0.9%4,40017億2032万+12%-0.61
02/03434445434444+1.83%6,70017億496万+11.84%-0.6
02/024344474304360%3,20016億7424万+10.38%-0.59
02/01434442428436-1.36%11,50016億7424万+10.94%-0.59
01/31448460422442+2.08%33,90016億9728万+13.04%-0.6
01/30407444404433+9.34%34,60016億6272万+11.03%-0.59
01/27400402393396-1%1,60015億2064万+2.06%-0.54
01/26392401392400+1.01%13,00015億3600万+3.09%-0.54
01/25403404393396+2.33%10,40015億2064万+2.06%-0.54
01/24387387387387+0.78%30014億8608万-0.26%-0.52
01/23384388384384-0.52%1,10014億7456万-1.29%-0.52
01/20387387383386-0.26%1,30014億8224万-0.77%-0.52
01/19382387382387+0.26%1,00014億8608万-0.77%-0.52
01/18381387380386-0.26%1,30014億8224万-1.03%-0.52
01/17381387381387+0.78%2,50014億8608万-1.02%-0.52
01/163843843843840%1,30014億7456万-1.79%-0.52
01/13390390384384-1.54%10,40014億7456万-2.04%-0.52
01/12390390390390+0.26%20014億9760万-0.51%-0.53
01/11389389389389+0.52%30014億9376万-1.02%-0.53
01/10385387385387+0.52%50014億8608万-1.53%-0.52
01/05381387381385-0.52%1,50014億7840万-2.28%-0.52
01/043923923873870%50014億8608万-1.78%-0.52
2022
12/30382387382387+1.31%3,60014億8608万-2.03%-0.52
12/29382382382382+0.26%10014億6688万-3.54%-0.51
12/28380381380381+0.26%40014億6304万-4.03%-0.51
12/27381385380380-0.52%1,50014億5920万-4.28%-0.51
12/26388388382382-1.55%2,40014億6688万-4.02%-0.51
12/23392392385388-1.02%2,30014億8992万-2.76%-0.52
12/22390396390392-2%2,30015億528万-1.75%-0.53
12/21401401392400-0.25%2,90015億3600万+0.25%-0.54
12/20401401401401+1.52%2,00015億3984万+0.5%-0.54
12/19393398393395+0.51%60015億1680万-0.75%-0.53
12/16393393393393-1.26%30015億912万-1.26%-0.53
12/15400400398398-0.25%5,70015億2832万+0.25%-0.53
12/144004003943990%60015億3216万+0.5%-0.53
12/134004013963990%2,70015億3216万+0.76%-0.53
12/124014013993990%20015億3216万+0.76%-0.53
12/093993993963990%3,70015億3216万+1.01%-0.53
12/083993993993990%40015億3216万+1.01%-0.53
12/07398399393399+1.27%1,50015億3216万+1.27%-0.53
12/06396396393394-1.99%1,70015億1296万0%-0.53
12/054024024024020%40015億4368万+2.03%-0.54
12/024024024024020%40015億4368万+2.03%-0.54
12/01400402400402+0.75%70015億4368万+2.29%-0.54
11/30399399399399-0.75%10015億3216万+1.53%-0.53
11/29399402399402-0.25%30015億4368万+2.29%-0.54
11/28402403400403-0.49%90015億4752万+2.81%-0.54
11/25404405398405+0.25%4,40015億5520万+3.32%-0.54
11/22396404396404+1%1,50015億5136万+3.32%-0.54
11/214004003994000%3,20015億3600万+2.3%-0.54
11/18396400396400+1.27%1,20015億3600万+2.3%-0.54
11/173953953953950%90015億1680万+1.02%-0.53
11/16390405390395+1.28%2,50015億1680万+0.77%-0.53
11/153903903903900%30014億9760万-0.51%-0.52
11/14388390382390+0.78%2,20014億9760万-0.76%-0.52
11/11386388386387+1.04%3,60014億8608万-1.53%-0.52
11/10383384383383-0.52%50014億7072万-2.54%-0.51
11/093853863853850%1,00014億7840万-2.04%-0.52
11/08382385382385+0.26%70014億7840万-2.04%-0.52
11/07384389384384-0.52%1,60014億7456万-2.54%-0.51
11/04386387385386-2.28%1,50014億8224万-2.03%-0.52
11/02389395386395+1.8%5,20015億1680万0%-0.53
11/01388388388388+0.26%10014億8992万-1.77%-0.52
10/313873873833870%1,10014億8608万-2.27%-0.52
10/28385388385387-1.53%2,90014億8608万-2.27%-0.52
10/26394394391393-0.25%50015億912万-1.01%-0.53
10/253943943943940%20015億1296万-1.01%-0.53
10/243943953943940%30015億1296万-1.01%-0.53
10/213943943943940%2,00015億1296万-1.01%-0.53
10/20394394394394+0.51%10015億1296万-1.25%-0.53
10/19391392390392-1.01%30015億528万-1.75%-0.53
10/18389396389396+2.06%80015億2064万-1%-0.53
10/17402402388388-3.48%1,70014億8992万-3%-0.52
10/14400402400402+0.5%20015億4368万+0.25%-0.54
10/12396400392400-0.5%90015億3600万-0.25%-0.54
10/11395402395402-0.5%20015億4368万+0.25%-0.54
10/074044044044040%1,20015億5136万+0.75%-0.54
10/06402405402404+1%40015億5136万+0.75%-0.54
10/05400406400400+2.04%2,20015億3600万-0.25%-0.54
10/04383392383392+1.03%2,60015億528万-2.49%-0.53
10/03389389381388-0.26%2,00014億8992万-3.48%-0.52
09/30391391387389-0.51%80014億9376万-3.47%-0.51
09/29391392389391-1.01%70015億144万-3.22%-0.51