株価チャート

2022/08/25~2023/01/23

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
01/231,0131,0159851,008+0.1%7,40033億1941万+7.01%8.950.38
01/209951,0109951,007+0.4%6,50033億1612万+7.24%8.940.38
01/199671,0059671,003+3.3%18,50033億295万+7.27%8.90.38
01/18953971953971+1.57%6,00031億9757万+4.07%8.620.37
01/17955963948956-0.31%3,50031億4817万+2.69%8.490.36
01/16958963958959+0.21%2,10031億5805万+3.01%8.510.36
01/13945957945957+0.84%2,70031億5147万+2.9%8.490.36
01/12941950941949+0.32%3,70031億2512万+2.15%8.420.36
01/11948951933946-0.84%10,60031億1524万+1.83%8.40.36
01/10952955952954+0.42%2,30031億4159万+2.58%8.470.36
01/06943954943950+0.53%1,80031億2842万+2.15%8.430.36
01/05951952945945-0.11%3,70031億1195万+1.61%8.390.36
01/04938949937946+2.83%5,50031億1524万+1.72%8.40.36
2022
12/30905921905920+1.77%4,60030億2962万-1.18%8.170.35
12/299069079049040%2,80029億7693万-3%8.020.34
12/28902904900904-0.33%6,50029億7693万-3.21%8.020.34
12/27907907902907+0.11%4,70029億8681万-3.2%8.050.34
12/26904910902906+0.44%6,20029億8352万-3.41%8.040.34
12/23916916902902-1.96%11,20029億7035万-3.94%8.010.34
12/22927927915920+0.55%2,80030億2962万-2.23%8.170.35
12/21926926915915-1.19%5,40030億1316万-2.87%8.120.35
12/20928932926926-0.22%5,30030億4938万-1.8%8.220.35
12/19929935928928-0.11%5,00030億5597万-1.59%8.240.35
12/169299319279290%2,00030億5926万-1.59%8.250.35
12/15933933924929-0.21%6,40030億5926万-1.69%8.250.35
12/14930931930931+0.11%2,10030億6585万-1.48%8.260.35
12/13931932930930-0.11%2,50030億6255万-1.69%8.250.35
12/12944944931931-0.53%2,30030億6585万-1.59%8.260.35
12/09939939935936-0.43%6,50030億8231万-1.06%8.310.36
12/08944944940940-0.11%2,40030億9548万-0.63%8.340.36
12/07940948940941-0.11%1,70030億9878万-0.42%8.350.36
12/06952952941942-1.15%2,30031億207万-0.32%8.360.36
12/05954954944953+0.32%1,40031億3829万+0.95%8.460.36
12/02951952950950-0.42%3,20031億2842万+0.64%8.430.36
12/019549549519540%2,70031億4159万+1.06%8.470.36
11/30962964954954-0.63%3,40031億4159万+1.17%8.470.36
11/29956962954960+0.1%3,00031億6135万+1.8%8.520.36
11/28958960953959+0.21%8,20031億5805万+1.8%8.510.36
11/259579579559570%1,20031億5147万+1.59%8.490.36
11/24958958951957-0.1%3,30031億5147万+1.7%8.490.36
11/22941958940958+2.57%5,40031億5476万+1.81%8.50.36
11/21941941933934-0.53%1,40030億7573万-0.74%8.290.35
11/18943943936939-0.42%1,20030億9219万-0.21%8.330.36
11/17947947940943-0.42%2,50031億536万+0.11%8.370.36
11/16944948944947+0.74%90031億1854万+0.53%8.410.36
11/15945950940940+0.32%1,20030億9548万-0.32%8.340.36
11/14954954937937-1.47%4,40030億8561万-0.64%8.320.36
11/11950956950951+0.21%2,30031億3171万+0.74%8.440.36
11/10946949942949+0.64%3,30031億2512万+0.53%8.420.36
11/09942949941943-0.53%1,10031億536万-0.21%8.370.36
11/08941948941948+1.07%2,10031億2183万+0.32%8.410.36
11/07941941933938+0.97%2,30030億8890万-0.85%8.330.36
11/04925933925929+0.32%8,20030億5926万-1.9%8.250.35
11/02928928925926+0.11%2,30030億4938万-2.32%8.220.35
11/01943944923925-0.32%8,80030億4609万-2.63%8.210.35
10/31943943928928-0.22%3,70030億5597万-2.42%8.240.35
10/28941949930930-1.38%27,70030億6255万-2.41%8.250.35
10/27946948943943-0.32%3,60031億536万-1.26%8.370.36
10/26950950941946+0.11%2,60031億1524万-1.05%8.40.36
10/25943949943945+0.21%1,20031億1195万-1.25%8.390.36
10/249519519439430%2,30031億536万-1.57%8.370.36
10/219419529419430%1,20031億536万-1.67%8.370.36
10/20955955942943-0.95%2,90031億536万-1.87%8.370.36
10/19955955948952+0.42%1,00031億3500万-1.04%8.450.36
10/18944950944948+0.42%1,50031億2183万-1.56%8.410.36
10/17955956944944-1.15%3,80031億866万-2.07%8.380.36
10/14948961944955+0.95%11,10031億4488万-1.04%8.480.36
10/13960960946946-1.46%6,60031億1524万-2.07%8.40.36
10/12958960952960+0.63%1,90031億6135万-0.72%8.520.36
10/11960960953954+0.1%3,70031億4159万-1.45%8.470.36
10/07953954953953-0.73%2,40031億3829万-1.65%8.460.36
10/06955960951960+0.42%3,90031億6135万-1.03%8.520.36
10/05957965955956-0.62%4,30031億4817万-1.54%8.490.36
10/04954962954962+0.84%1,70031億6793万-1.03%8.540.37
10/03955955954954-0.73%70031億4159万-1.95%8.470.36
09/30960961960961-0.41%80031億6464万-1.33%8.530.37
09/299629659609650%1,20031億7781万-1.03%8.570.37
09/289659659599650%6,60031億7781万-1.13%8.570.37
09/27965972965965+0.1%2,10031億7781万-1.13%8.570.37
09/26965967964964-0.31%3,90031億7452万-1.33%8.560.37
09/22973973967967-0.31%3,50031億8440万-1.12%8.580.37
09/21971972970970-0.1%1,40031億9428万-0.92%8.610.37
09/20973978969971+0.21%3,20031億9757万-0.82%8.620.37
09/16971973969969-0.62%3,60031億9098万-1.12%8.60.37
09/15976976972975-0.1%2,30032億1074万-0.61%8.650.37
09/14972981972976-0.41%2,20032億1404万-0.61%8.660.37
09/13979980979980+0.1%50032億2721万-0.2%8.70.37
09/12970980970979+0.72%3,70032億2391万-0.31%8.690.37
09/09979985972972-0.51%3,50032億86万-1.12%8.630.37
09/08972977972977+0.41%2,10032億1733万-0.61%8.670.37
09/07980980973973-0.71%2,50032億416万-1.12%8.640.37
09/06974983974980+0.62%2,30032億2721万-0.51%8.70.37
09/05973975973974-0.1%2,40032億745万-1.12%8.650.37
09/02979979975975-0.2%5,60032億1074万-1.12%8.650.37
09/01979980977977-0.31%3,10032億1733万-1.01%8.670.37
08/31980982980980-0.1%1,30032億2721万-0.81%8.70.37
08/30978981978981+0.2%70032億3050万-0.81%8.710.37
08/29980980978979-0.51%2,00032億2391万-1.11%8.690.37
08/269849849839840%50032億4038万-0.71%8.730.37
08/25992992984984-0.61%1,10032億4038万-0.71%8.730.37