株価チャート

2022/08/17~2023/01/13

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
01/132,4652,4952,4552,467-1%1,649,4005037億51万-1.32%7.570.89
01/122,4852,5082,4812,492+0.89%1,320,8005088億489万-0.48%7.640.9
01/112,4412,4732,4402,470+1.31%1,296,0005043億1304万-1.4%7.570.89
01/102,4552,4562,4202,438-0.16%1,982,3004977億7943万-2.87%7.480.88
01/062,4142,4432,4082,442+1.37%1,077,5004985億9613万-3.02%7.490.88
01/052,4102,4212,3982,409+0.37%1,192,4004918億5834万-4.67%7.390.87
01/042,4342,4362,3952,400-1.6%1,670,8004900億2076万-5.4%7.360.87
2022
12/302,4332,4572,4322,439-0.04%790,2004979億8360万-4.32%7.480.9
12/292,4502,4502,4292,440-0.77%1,037,1004981億8778万-4.61%7.480.9
12/282,4772,4842,4432,459-0.93%1,221,7005020億6711万-4.24%7.540.91
12/272,5002,5102,4732,482-0.28%1,079,2005067億6314万-3.69%7.610.92
12/262,4492,4922,4442,489+2.51%1,329,2005081億9237万-3.68%7.630.92
12/232,4352,4362,4062,428-0.74%1,843,6004957億3767万-6.22%7.450.9
12/222,4712,4812,4412,446+0.08%1,766,0004994億1283万-5.81%7.50.9
12/212,4632,4902,4432,444-2.75%2,939,0004990億448万-6.07%7.490.9
12/202,5862,5982,5012,513-2.75%2,652,5005130億9257万-3.68%7.710.93
12/192,6002,6092,5772,584-1.37%1,195,5005275億8902万-1%7.920.96
12/162,5982,6382,5882,620+0.61%1,283,6005349億3933万+0.31%8.030.97
12/152,5972,6072,5922,604+0.15%695,8005316億7253万-0.38%7.990.96
12/142,5972,6022,5882,6000%657,3005308億5583万-0.65%7.970.96
12/132,5722,6052,5692,600+1.52%1,118,3005308億5583万-0.76%7.970.96
12/122,5612,5642,5452,561-0.04%1,023,1005228億9299万-2.4%7.850.95
12/092,5472,5732,5462,562-0.04%1,151,2005230億9716万-2.59%7.860.95
12/082,5702,5792,5532,563+0.55%1,572,9005233億134万-2.81%7.860.95
12/072,5552,5712,5492,549-0.59%1,305,6005204億4289万-3.56%7.820.94
12/062,5492,5692,5362,564+1.34%1,590,6005235億552万-3.21%7.860.95
12/052,5652,5672,5262,530-1.9%1,620,9005165億6355万-4.71%7.760.94
12/022,6002,6042,5632,579-2.13%1,998,9005265億6815万-3.12%7.910.95
12/012,6752,6752,6312,635-1.68%1,754,0005380億196万-1.24%8.080.97
11/302,6742,6832,6592,680+0.68%1,585,1005471億8985万+0.26%8.220.99
11/292,6822,6822,6462,662-1.15%1,207,4005435億1470万-0.45%8.160.98
11/282,7002,7072,6652,693+0.86%1,230,2005498億4413万+0.67%8.261
11/252,6802,6812,6622,670-0.3%921,2005451億4810万-0.19%8.190.99
11/242,7032,7062,6712,678-0.41%1,428,1005467億8150万+0.04%8.210.99
11/222,6672,6902,6652,689+1.32%1,224,0005490億2743万+0.37%8.250.99
11/212,6582,6632,6342,654+1.03%1,297,9005418億8129万-0.93%8.140.98
11/182,6142,6412,6022,627+0.69%1,198,9005363億6856万-2.01%8.060.97
11/172,5882,6132,5702,609+0.77%923,8005326億9340万-2.76%80.96
11/162,6062,6192,5472,589-0.42%1,789,8005286億990万-3.58%7.940.96
11/152,5512,6122,5462,600+2.28%1,603,4005308億5583万-3.31%7.970.96
11/142,5952,6092,5422,542-3.53%3,132,2005190億1366万-5.64%7.80.94
11/112,6702,6872,6282,635-1.09%2,213,5005380億196万-2.41%8.080.97
11/102,6692,6832,6482,664-0.52%1,197,1005439億2305万-1.37%8.170.98
11/092,6852,7052,6772,678-0.07%1,142,1005467億8150万-0.81%8.210.99
11/082,7052,7082,6802,680-1.03%1,479,1005471億8985万-0.67%8.220.99
11/072,7492,7492,6912,708+0.33%1,175,3005529億676万+0.52%8.31
11/042,7182,7312,6822,699-1.35%1,567,0005510億6918万+0.15%8.281
11/022,7102,7732,7082,736+0.85%1,944,7005586億2367万+1.33%8.391.01
11/012,7272,7282,6962,713+0.11%1,799,9005539億2764万+0.37%8.321
10/312,7632,7732,6462,710-0.11%4,210,6005533億1511万+0.18%8.311
10/282,7252,7342,6982,7130%2,109,0005539億2764万-0.04%8.321
10/272,7212,7242,6962,713-0.77%869,9005539億2764万-0.33%8.321
10/262,7552,7632,7342,734-0.76%1,125,3005582億1532万+0.11%8.381.01
10/252,7232,7582,7072,755+2%1,132,5005625億300万+0.66%8.451.02
10/242,6982,7172,6922,701+0.86%942,8005514億7753万-1.57%8.281
10/212,6912,7002,6642,678-0.52%813,2005467億8150万-2.72%8.210.99
10/202,7192,7352,6852,692-1.72%1,161,1005496億3996万-2.6%8.260.99
10/192,7252,7522,7202,739+0.81%1,174,7005592億3620万-1.3%8.41.01
10/182,7102,7262,6842,717+1.19%990,7005547億4434万-2.41%8.331
10/172,6912,7082,6822,685-0.59%974,1005482億1073万-3.9%8.230.99
10/142,7282,7292,6882,701+0.52%1,615,4005514億7753万-3.6%8.281
10/132,6762,7072,6622,687+0.83%1,304,8005486億1908万-4.31%8.240.99
10/122,6482,6872,6442,665-0.37%1,407,7005441億2722万-5.26%8.170.99
10/112,6942,7062,6652,675-1.98%1,193,4005461億6898万-5.14%8.20.99
10/072,6722,7362,6702,729+1.53%1,674,4005571億9444万-3.47%8.371.01
10/062,6472,6952,6472,688+0.9%1,368,8005488億2326万-5.08%8.240.99
10/052,6682,7042,6592,664+0.49%1,608,4005439億2305万-6.16%8.170.98
10/042,6882,6912,6352,651+0.95%1,572,6005412億6877万-6.88%8.130.98
10/032,5352,6302,5342,626+2.5%1,958,0005361億6439万-8.02%8.050.97
09/302,7102,7222,5502,562-6.5%2,893,9005230億9716万-10.61%7.860.95
09/292,7512,7992,7052,740-2.7%1,687,5005594億4037万-4.83%8.41.02
09/282,8252,8332,7722,816+0.04%2,155,0005749億5770万-2.36%8.641.05
09/272,8132,8582,7802,815+1.62%3,691,4005747億5352万-2.53%8.631.05
09/262,8932,8942,7602,770-5.88%2,392,4005655億6563万-4.12%8.491.03
09/222,8972,9572,8952,943+1.66%1,271,6006008億8796万+1.8%9.021.09
09/212,9192,9262,8952,895-1.63%839,3005910億8755万+0.31%8.881.08
09/202,9362,9502,9252,943+1.48%752,9006008億8796万+2.15%9.021.09
09/162,9242,9272,8962,900-0.96%1,252,6005921億842万+0.9%8.891.08
09/152,9242,9372,9112,928+0.45%473,0005978億2533万+2.09%8.981.09
09/142,9152,9482,8952,915-1.19%1,125,3005951億7105万+1.92%8.941.08
09/132,9602,9672,9292,950-0.87%1,252,2006023億1719万+3.44%9.051.1
09/123,0003,0152,9762,976+0.24%997,7006076億2575万+4.64%9.131.11
09/092,9542,9832,9512,969+0.68%1,342,1006061億9652万+4.84%9.11.1
09/082,9202,9492,9082,949+1.79%1,237,3006021億1301万+4.57%9.041.1
09/072,8512,8972,8472,897+1.61%983,9005914億9590万+3.17%8.881.08
09/062,8142,8542,8052,851+1.35%612,8005821億383万+1.89%8.741.06
09/052,8322,8322,8022,813-0.88%641,2005743億4517万+0.79%8.631.05
09/022,8412,8452,8202,838-0.11%707,9005794億4955万+2.01%8.71.06
09/012,8682,8752,8412,841-0.87%681,8005800億6208万+2.42%8.711.06
08/312,8352,8682,8332,866+0.28%992,6005851億6646万+3.62%8.791.07
08/302,8652,8712,8432,858+0.11%763,6005835億3306万+3.63%8.761.06
08/292,8002,8722,7982,855-0.42%1,249,9005829億2053万+3.86%8.761.06
08/262,8742,8842,8602,867-0.52%938,6005853億7064万+4.67%8.791.07
08/252,9132,9132,8742,882-0.38%1,256,7005884億3327万+5.65%8.841.07
08/242,8812,9082,8812,893+0.63%1,036,1005906億7920万+6.48%8.871.08
08/232,8732,8952,8572,875-0.83%1,111,9005870億404万+6.36%8.821.07
08/222,8582,9042,8402,899+1.65%1,458,4005919億425万+7.81%8.891.08
08/192,8352,8622,8272,852+1.06%1,280,1005823億801万+6.7%8.751.06
08/182,8062,8222,7912,822+0.32%1,060,0005761億8275万+6.25%8.651.05
08/172,8062,8262,7922,813+1.74%1,118,8005743億4517万+6.55%8.631.05