株価チャート

2022/11/04～2023/03/31

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
03/31315321312316+1.28%186,80071億2834万-3.66%-0.55
03/30308320308312+0.65%148,30070億3811万-4.88%-0.54
03/29310314308310+0.32%118,30069億9299万-5.78%-0.54
03/28314319307309-1.59%165,50069億7044万-6.36%-0.54
03/27334334313314-5.14%260,30070億8323万-4.85%-0.55
03/24338339331331-2.65%145,20074億6671万0%-0.58
03/23335341331340+1.19%158,40076億6974万+2.72%-0.59
03/22341345334336-0.59%200,20075億7950万+1.82%-0.59
03/20342345329338-3.43%248,40076億2462万+3.05%-0.59
03/17334350334350+2.34%523,50078億9532万+7.36%-0.61
03/16322342321342+3.01%198,60077億1485万+5.56%-0.6
03/15323337323332+3.11%258,90074億8927万+3.11%-0.58
03/14326333321322-3.3%188,90072億6369万+0.63%-0.56
03/13335335324333-1.48%316,60075億1183万+4.39%-0.58
03/10350350335338-2.87%571,20076億2462万+6.62%-0.59
03/09349353339348-1.14%586,60078億5020万+10.48%-0.61
03/08359388341352-0.85%3,657,60079億4043万+12.46%-0.61
03/07335364331355+13.42%5,496,20080億811万+14.15%-0.62
03/063163173093130%276,80070億6067万+1.29%-0.55
03/03330331311313-2.8%612,00070億6067万+1.62%-0.55
03/02331331321322-2.72%253,40072億6369万+4.55%-0.56
03/01316332312331+6.09%654,10074億6671万+7.82%-0.58
02/28316320311312-1.58%209,00070億3811万+2.3%-0.54
02/27310321308317+1.28%274,70071億5090万+4.28%-0.55
02/24314317304313-1.26%435,10070億6067万+3.64%-0.55
02/22330332314317-4.8%633,10071億5090万+5.67%-0.55
02/21331347331333+0.6%616,30075億1183万+11.74%-0.58
02/20324335324331+2.16%480,80074億6671万+12.2%-0.58
02/17328340323324-3.57%581,20073億881万+10.96%-0.56
02/16329345325336+4.67%969,30075億7950万+15.86%-0.59
02/15312329312321+2.88%825,10072億4113万+11.85%-0.56
02/14295320295312+5.76%936,80070億3811万+9.47%-0.54
02/13286295278295+3.15%314,10066億5462万+4.24%-0.51
02/10296301276286-3.38%740,50064億5160万+1.42%-0.5
02/09296299294296+0.34%239,80066億7718万+4.96%-0.52
02/08296300287295-0.34%305,20066億5462万+4.61%-0.51
02/07290300288296+2.07%357,30066億7718万+5.71%-0.52
02/06288297288290+1.4%276,80065億4183万+4.69%-0.51
02/03292292284286-0.69%244,10064億5160万+4.38%-0.5
02/02296300282288-2.04%418,20064億9672万+5.88%-0.5
02/01297300289294-0.34%373,60066億3207万+9.29%-0.51
01/31298303293295-1.67%359,60066億5462万+10.9%-0.51
01/30311317299300-1.96%953,60067億6741万+14.07%-0.52
01/27301320298306+0.66%1,265,40069億276万+17.69%-0.53
01/26291315288304+4.83%1,839,20068億5765万+18.75%-0.53
01/25292298286290-0.68%771,10065億4183万+14.17%-0.51
01/24277292277292+5.8%970,50065億8695万+16.33%-0.51
01/23273278271276+0.73%440,60062億2602万+10.84%-0.48
01/20267277267274+1.11%432,80061億8090万+10.48%-0.48
01/19263272260271+2.26%462,30061億1323万+10.16%-0.47
01/18260266258265+1.15%329,50059億7788万+8.16%-0.46
01/17255270255262+2.75%564,10059億1021万+7.82%-0.46
01/16260261250255-2.3%490,40057億5230万+5.37%-0.44
01/132612672602610%479,50058億8765万+7.85%-0.45
01/12266273260261-2.25%789,80058億8765万+8.3%-0.45
01/112672692602670%871,80060億2300万+11.25%-0.47
01/10270272257267+0.38%1,629,10060億2300万+12.18%-0.47
01/06298307262266-6.01%10,150,30060億44万+12.24%-0.46
01/05298307276283-8.71%11,898,00063億8393万+19.41%-0.49
01/04270310259310+34.78%17,892,10069億9299万+31.91%-0.54
2022
12/30227232225230+2.22%105,50051億8835万-0.86%-0.4
12/29219226219225+1.81%101,60050億7556万-3.43%-0.39
12/28224225220221-1.78%101,80049億8533万-5.56%-0.39
12/27222227222225+2.74%133,90050億7556万-4.26%-0.39
12/262182222182190%95,00049億4021万-7.2%-0.38
12/23220222217219-1.79%174,40049億4021万-7.59%-0.38
12/22224225222223+1.36%70,60050億3044万-6.69%-0.39
12/21223226219220-1.79%280,60049億6277万-8.33%-0.38
12/20235235224224-3.86%479,00050億5300万-7.82%-0.39
12/19234236233233-0.85%106,20052億5602万-4.9%-0.41
12/16238240235235-1.26%141,00053億114万-4.86%-0.41
12/15235241235238+0.85%134,30053億6881万-4.8%-0.41
12/14235238234236+0.43%109,20053億2370万-7.09%-0.41
12/132352372332350%113,40053億114万-8.56%-0.41
12/12238238233235-0.42%99,40053億114万-9.96%-0.41
12/09233238233236+1.29%152,50053億2370万-10.61%-0.41
12/08238238232233-1.69%212,40052億5602万-13.06%-0.41
12/07234240234237+0.85%155,00053億4626万-12.87%-0.41
12/06235237233235-0.42%129,90053億114万-14.55%-0.41
12/05241241236236-0.84%166,50053億2370万-15.41%-0.41
12/02242243235238-2.46%348,40053億6881万-15.6%-0.41
12/01247247242244-0.41%199,90055億416万-14.69%-0.43
11/302452472442450%142,10055億2672万-15.22%-0.43
11/29242247241245+0.82%265,10055億2672万-16.38%-0.43
11/28252252243243-2.8%435,00054億8160万-17.91%-0.42
11/25248257247250+0.4%603,00056億3951万-16.94%-0.44
11/24248257243249+2.47%1,819,70056億1695万-18.63%-0.43
11/22242251240243-0.41%709,70054億8160万-21.61%-0.42
11/21252252240244-2.79%597,40055億416万-22.54%-0.43
11/18253260251251-1.57%299,60056億6207万-21.32%-0.44
11/17253263251255-5.2%619,70057億5230万-21.05%-0.44
11/16276278269269-2.89%137,00060億6811万-17.74%-0.47
11/15279285273277-1.07%239,00062億4858万-16.31%-0.48
11/14275285272280+1.82%317,00063億1625万-16.17%-0.49
11/11322330243275-14.86%1,718,50062億346万-18.4%-0.48
11/10322325321323-0.31%100,90072億8625万-5%-0.56
11/093233283223240%81,80073億881万-5.26%-0.56
11/08326327321324+0.31%94,50073億881万-5.54%-0.56
11/07327333323323-1.22%96,50072億8625万-6.1%-0.56
11/04330337327327-1.21%150,50073億7648万-5.49%-0.57