株価チャート

2022/09/05~2023/02/01

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
02/011,4111,4621,4111,461+4.21%156,400114億4313万+17.16%7.352.53
01/311,3721,4041,3581,402+2.41%127,100109億8102万+13.98%7.052.43
01/301,3621,3841,3551,369+0.29%136,400107億2255万+12.58%6.882.37
01/271,3481,3761,3391,365+1.41%117,600106億9122万+13.37%6.862.36
01/261,3401,3681,3201,346+0.82%123,800105億4241万+12.92%6.772.33
01/251,3261,3431,3151,335+0.68%44,300104億5625万+12.85%6.712.31
01/241,3071,3421,3021,326+1.45%102,700103億8576万+12.85%6.672.3
01/231,2691,3101,2551,307+2.59%72,100102億3694万+12%6.572.26
01/201,2391,2741,2351,274+2.58%49,90099億7847万+9.92%6.412.21
01/191,2301,2551,2291,242-0.32%37,40097億2784万+7.81%6.252.15
01/181,2601,2731,2341,246-0.56%49,00097億5917万+8.73%6.272.16
01/171,2491,2871,2451,253+0.97%69,20098億1399万+9.91%6.32.17
01/161,2471,2501,2141,241-0.48%59,70097億2000万+9.53%6.242.15
01/131,2241,2641,2131,247+2.3%127,20097億6700万+10.65%6.272.16
01/121,1841,2201,1671,219+4.19%134,20095億4769万+8.94%6.132.11
01/111,1761,2081,1671,170+0.43%134,90091億6390万+5.22%5.882.03
01/101,1951,2051,1651,165-0.43%153,40091億2474万+5.14%5.862.02
01/061,1801,2081,1581,170-1.18%117,80091億6390万+5.98%5.882.03
01/051,1801,1951,1631,184-0.08%159,20092億7356万+7.64%5.952.05
01/041,2791,2881,1521,185-7.42%709,70092億8139万+8.12%5.962.05
2022
12/301,2521,3301,2401,280+1.91%1,225,600100億2547万+17.11%6.442.22
12/291,0661,2791,0651,256+22.18%2,316,70098億3749万+15.65%6.322.18
12/281,0531,0541,0091,028-2.93%264,00080億5170万-4.81%5.171.78
12/271,0391,0641,0361,059+1.44%95,90082億9451万-2.13%5.331.83
12/261,0391,0471,0311,044+0.77%40,40081億7702万-3.69%5.251.81
12/231,0381,0421,0171,036-1.15%69,50081億1436万-4.69%5.211.79
12/221,0641,0771,0461,048-1.5%94,40082億835万-3.85%5.271.82
12/211,0581,0771,0511,064-0.28%99,30083億3367万-2.47%5.351.84
12/201,1211,1211,0571,067-4.99%174,20083億5717万-2.29%5.371.85
12/191,1351,1501,1171,123-0.71%102,10087億9578万+2.74%5.651.95
12/161,1111,1351,1101,131+0.35%70,10088億5844万+3.67%5.691.96
12/151,1061,1291,1051,127+1.9%94,30088億2711万+3.58%5.671.95
12/141,1121,1151,1061,106-0.09%41,80086億6263万+1.94%5.561.92
12/131,1031,1141,1001,107+0.45%59,60086億7046万+2.31%5.571.92
12/121,0951,1081,0901,102+1.1%71,90086億3130万+2.13%5.541.91
12/091,0711,0931,0711,090+1.4%41,90085億3731万+1.21%5.481.89
12/081,0801,0801,0581,075-0.46%45,60084億1983万+0.09%5.411.86
12/071,0551,0871,0551,080+1.5%61,90084億5899万+0.75%5.431.87
12/061,0481,0681,0381,064+1.24%54,90083億3367万-0.65%5.351.84
12/051,0541,0571,0421,051-0.38%46,40082億3185万-1.78%5.291.82
12/021,0611,0641,0451,055-1.12%37,20082億6318万-1.4%5.311.83
12/011,0751,0851,0651,067-1.2%52,60083億5717万-0.37%5.371.85
11/301,0781,0831,0671,080-0.28%29,50084億5899万+0.75%5.431.94
11/291,0761,0881,0661,083-0.82%51,70084億8248万+1.12%5.531.97
11/281,1121,1151,0921,092-2.06%158,50085億5298万+1.96%5.581.99
11/251,0991,1231,0991,115+1.55%64,60087億3312万+4.21%5.692.03
11/241,0911,1031,0911,098+0.83%31,30085億9997万+2.81%5.612
11/221,1231,1231,0891,089-2.07%80,90085億2948万+2.16%5.561.98
11/211,1231,1281,1101,112-0.27%61,30087億962万+4.51%5.682.02
11/181,1041,1151,0961,115+1.18%40,70087億3312万+5.19%5.692.03
11/171,0811,1241,0811,102+1.47%114,00086億3130万+4.36%5.632
11/161,0891,0901,0721,086-0.18%44,70085億598万+3.23%5.551.98
11/151,0941,0991,0741,088-0.09%53,50085億2165万+3.52%5.561.98
11/141,0701,1011,0581,089+1.78%104,90085億2948万+3.62%5.561.98
11/111,0641,0731,0591,070+1.9%72,40083億8066万+1.61%5.461.95
11/101,0541,0541,0361,050-0.47%32,30082億2402万-0.66%5.361.91
11/091,0401,0641,0401,055+1.44%42,20082億6318万-0.66%5.391.92
11/081,0391,0461,0321,040+0.29%46,80081億4569万-2.16%5.311.89
11/071,0391,0561,0211,0370%77,20081億2219万-2.63%5.31.89
11/041,0191,0501,0131,037+0.88%94,30081億2219万-2.9%5.31.89
11/021,0271,0471,0271,028-0.1%57,40080億5170万-3.75%5.251.87
11/011,0471,0491,0221,029-1.53%61,50080億5953万-3.83%5.251.87
10/311,0461,0591,0451,045+0.1%55,20081億8485万-2.52%5.341.9
10/281,0471,0491,0301,044-0.38%99,60081億7702万-2.79%5.331.9
10/271,0691,0691,0461,048-2.51%96,30082億835万-2.51%5.351.91
10/261,0881,1011,0651,075-1.38%95,90084億1983万-0.28%5.491.96
10/251,0731,1141,0631,090+2.35%153,00085億3731万+1.21%5.571.98
10/241,0851,0851,0571,0650%59,10083億4150万-1.21%5.441.94
10/211,0791,0951,0651,065-1.66%84,00083億4150万-1.21%5.441.94
10/201,0561,0901,0551,083+2.56%145,10084億8248万+0.46%5.531.97
10/191,0521,0591,0421,056+0.76%58,90082億7101万-1.95%5.391.92
10/181,0381,0511,0271,048+1.35%94,20082億835万-2.69%5.351.91
10/171,0191,0571,0181,034+1.57%150,50080億9870万-3.99%5.281.88
10/141,0421,0451,0181,018+0.59%153,90079億7338万-5.39%5.21.85
10/131,0061,0219941,012-0.39%171,20079億2638万-6.12%5.171.84
10/121,0461,0561,0121,016-3.88%242,90079億5771万-5.75%5.191.85
10/111,0771,0771,0491,057-2.85%159,20082億7884万-1.77%5.41.92
10/071,1211,1421,0761,088-4.73%254,20085億2165万+1.3%5.561.98
10/061,1571,1671,1401,142-1.3%115,50089億4460万+6.63%5.832.08
10/051,1791,1861,1471,157-1.87%146,90090億6208万+8.54%5.912.11
10/041,1091,1861,0971,179+7.87%333,60092億3439万+11.23%6.022.15
10/031,1251,1291,0441,093+0.64%336,70085億6081万+3.6%5.581.99
09/301,0851,1081,0771,086-0.91%289,10085億598万+3.23%5.551.98
09/291,0751,1031,0581,096+4.68%218,00085億8431万+4.38%5.61.99
09/281,0661,0841,0291,047-2.51%137,80082億52万-0.1%5.351.9
09/271,0731,0881,0601,074-0.65%113,70084億1199万+2.58%5.481.95
09/261,0891,1101,0721,081-1.99%162,60084億6682万+3.35%5.521.97
09/221,0591,1111,0531,103+2.7%175,60086億3913万+5.65%5.632.01
09/211,0861,0941,0621,074-2.36%135,30084億1199万+3.17%5.481.95
09/201,0691,1261,0661,100+3.09%179,20086億1564万+5.77%5.622
09/161,0881,0901,0521,067-3%112,30083億5717万+2.89%5.451.94
09/151,0601,1071,0541,100+3.48%132,20086億1564万+6.18%5.622
09/141,0371,0741,0351,063-0.37%72,10083億2584万+2.9%5.431.93
09/131,0821,1011,0671,067-1.02%124,50083億5717万+3.29%5.451.94
09/121,0601,0861,0551,078+2.37%136,00084億4332万+4.46%5.51.96
09/091,0451,0611,0451,053+1.35%111,80082億4751万+2.13%5.381.92
09/081,0221,0391,0101,039+1.66%92,90081億3786万+0.87%5.311.89
09/071,0461,0461,0061,022-2.85%171,80080億471万-0.87%5.221.86
09/061,0551,0921,0341,052+3.75%388,00082億3968万+1.94%5.371.91
09/059821,0159791,014+3.47%211,70079億4205万-1.84%5.181.84