株価チャート

2022/08/02~2023/01/04

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
01/04837837834834-0.36%50052億5920万-2.23%3.850.56
2022
12/30823843823837+2.83%3,60052億7812万-1.76%3.870.57
12/29827827787814-3.1%3,00051億3308万-4.35%3.760.55
12/28831846815840+1.08%2,30052億9704万-1.18%3.880.57
12/27831831831831-0.12%20052億4028万-2.12%3.840.56
12/26840840817832-2.35%1,90052億4659万-1.77%3.840.56
12/23884884852852-3.62%3,80053億7271万+0.95%3.940.58
12/22844884844884+5.49%13,90055億7450万+5.24%4.080.6
12/21827846827838-0.36%1,20052億8442万+0.48%3.870.57
12/20831855831841+0.96%1,30053億334万+1.2%3.890.57
12/198308418308330%2,70052億5289万+0.73%3.850.56
12/16832834830833+0.12%1,90052億5289万+1.09%3.850.56
12/15842845832832-0.12%3,30052億4659万+1.46%3.840.56
12/14846846827833-1.54%3,50052億5289万+1.96%3.850.56
12/13869871815846-2.76%6,00053億3487万+4.06%3.910.57
12/12892892870870-1.92%3,60054億8622万+7.54%4.020.59
12/09892892883887-0.11%2,30055億9342万+10.32%4.10.6
12/08881888881888+0.57%60055億9972万+11.28%4.10.6
12/07891891883883-1.23%80055億6819万+11.49%4.080.6
12/06873900873894+1.82%4,20056億3756万+13.6%4.130.6
12/05871886871878+1.04%4,50055億3666万+12.42%4.060.59
12/02869869854869-1.36%1,40054億7991万+11.98%4.020.59
12/01870885865881+1.85%12,20055億5558万+14.27%4.070.6
11/30840906840865+3.22%32,90054億5469万+13.07%40.59
11/29815850815838+3.71%14,50052億8442万+10.26%3.870.57
11/28784813784808+1.13%12,50050億9524万+6.88%3.730.55
11/25799799799799-0.37%20050億3849万+6.25%3.690.54
11/24797802781802+0.63%5,50050億5741万+6.93%3.710.54
11/22785797784797+1.53%4,10050億2588万+6.55%3.680.54
11/21768785764785+3.02%8,60049億5021万+5.37%3.630.53
11/18740762740762+2.28%9,90048億517万+2.56%3.520.52
11/17750750745745-0.67%80046億9797万+0.54%3.440.5
11/16760760747750-1.32%1,10047億2950万+1.35%3.470.51
11/15749762748760+1.47%3,30047億9256万+2.84%3.510.51
11/14741749741749+1.08%90047億2319万+1.63%3.460.51
11/11741741741741-0.8%60046億7274万+0.82%3.420.5
11/10747747747747+0.67%10047億1058万+1.77%3.450.51
11/09745745742742-0.8%70046億7905万+1.37%3.430.5
11/08748748748748+0.94%20047億1688万+2.33%3.460.51
11/07749749740741-1.07%1,90046億7274万+1.65%3.420.5
11/04752752749749+1.35%2,60047億2319万+2.74%3.460.51
11/027397407397390%80046億6013万+1.51%3.410.5
11/01738743738739-1.47%1,30046億6013万+1.65%3.410.5
10/31737754731750+0.4%2,70047億2950万+3.02%3.470.51
10/28740750740747+0.95%1,40047億1058万+2.75%3.450.51
10/277317457317400%1,30046億6644万+1.79%3.420.5
10/25746746740740+0.68%70046億6644万+1.79%3.420.5
10/24733735733735-0.27%30046億3491万+1.24%3.40.5
10/21725737725737-0.27%1,10046億4752万+1.66%3.410.5
10/20723739723739+2.64%2,20046億6013万+1.93%3.410.5
10/19740740720720-2.83%3,80045億4032万-0.55%3.330.49
10/17732745730741-0.54%2,80046億7274万+2.35%3.420.5
10/14743745731745+2.34%1,10046億9797万+2.9%3.440.5
10/13724728722728-0.41%1,40045億9076万+0.55%3.360.49
10/07732732727731+0.14%2,80046億968万+0.83%3.380.49
10/06719730710730+2.1%6,70046億338万+0.55%3.370.49
10/05715715715715-0.42%10045億879万-1.52%3.30.48
10/04715718710718+0.56%2,10045億2770万-1.24%3.320.49
10/03708738708714+0.56%5,50045億248万-1.92%3.30.48
09/30706712706710+0.71%60044億7726万-2.47%3.280.48
09/29712712705705-0.42%5,40044億4573万-3.29%3.260.48
09/28706714706708+0.28%3,90044億6464万-3.01%3.270.48
09/27709709705706-0.28%8,90044億5203万-3.42%3.260.48
09/26718718708708-2.21%7,10044億6464万-3.15%3.270.48
09/227217257207240%3,10045億6554万-1.09%3.350.49
09/21722730722724-0.14%3,80045億6554万-1.09%3.350.49
09/20731732721725-3.85%8,80045億7185万-0.96%3.350.49
09/16744754732754+2.03%6,70047億5472万+3.01%3.480.51
09/15744744737739+0.27%1,90046億6013万+1.09%3.410.5
09/14727738727737+0.96%1,80046億4752万+0.96%3.410.5
09/13720737720730+1.39%1,50046億338万+0.14%3.370.49
09/12732733720720-0.28%6,40045億4032万-1.23%3.330.49
09/09712722712722-0.14%44,10045億5293万-1.23%3.340.49
09/08728728720723+0.14%1,70045億5923万-1.23%3.340.49
09/07718722718722-0.41%1,50045億5293万-1.63%3.340.49
09/06731732720725-2.03%4,10045億7185万-1.36%3.350.49
09/05733744729740-0.67%9,40046億6644万+0.41%3.420.5
09/02744745732745-1.32%6,40046億9797万+0.95%3.440.5
09/01757757740755+0.53%2,60047億6103万+2.17%3.490.51
08/31758770749751+1.49%12,00047億3580万+1.62%3.470.51
08/30733741733740+0.41%1,50046億6644万0%3.420.5
08/29729755729737+1.1%5,90046億4752万-0.54%3.410.5
08/26728738728729+0.14%2,40045億9707万-1.75%3.370.49
08/25727728723728+0.14%1,70045億9076万-2.15%3.360.49
08/24725727725727+0.14%1,10045億8446万-2.55%3.360.49
08/23723727723726-0.14%1,30045億7815万-2.81%3.350.49
08/22726727721727-0.14%2,30045億8446万-2.94%3.360.49
08/19730740728728+0.28%3,80045億9076万-3.06%3.360.49
08/18721726721726+0.69%80045億7815万-3.46%3.350.49
08/17724728719721-0.69%2,90045億4662万-4.25%3.330.49
08/16727727720726-1.09%2,30045億7815万-3.84%3.350.49
08/15742742723734+0.69%3,20046億2860万-3.04%3.390.5
08/12714734714729+2.24%5,30045億9707万-3.7%3.370.49
08/10712714712713+0.14%1,20044億9617万-5.94%3.290.48
08/09726726712712-1.93%8,20044億8987万-6.19%3.290.48
08/08740740720726-3.71%10,80045億7815万-4.72%3.350.49
08/05756756754754-0.4%50047億5472万-1.18%3.480.51
08/04766766757757-1.05%1,60047億7364万-0.66%3.50.51
08/03767767765765+0.13%1,20048億2409万+0.39%3.530.52
08/02762765761764+0.26%3,20048億1778万+0.26%3.530.52