株価チャート

2022/08/12~2023/01/10

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
01/104,6804,6904,6454,655-0.32%96,0001571億3024万-4.53%7.550.71
01/064,6104,6754,6104,670+0.76%89,2001576億3656万-4.67%7.580.71
01/054,6504,6654,5904,635-0.64%111,5001564億5513万-5.81%7.520.71
01/044,6654,6704,6154,665-0.74%82,3001574億6779万-5.61%7.570.71
2022
12/304,7254,7454,6904,7000%98,1001586億4922万-5.34%7.630.72
12/294,6754,7004,6504,700-0.53%107,1001586億4922万-5.72%7.630.72
12/284,7004,7254,6804,725+0.11%80,7001594億9310万-5.65%7.670.72
12/274,7704,7854,7154,720-0.53%63,6001593億2432万-6.11%7.660.72
12/264,7304,7504,7104,745+0.96%60,1001601億6820万-5.93%7.70.73
12/234,7304,7354,6704,700-1.26%95,3001586億4922万-7.11%7.630.72
12/224,8254,8304,7354,760+0.11%109,6001606億7453万-6.24%7.730.73
12/214,8804,8954,7354,755-2.46%160,6001605億575万-6.54%7.720.73
12/205,0705,0704,8004,875-2.89%195,7001645億5637万-4.37%7.910.75
12/195,0405,0404,9705,020-0.4%99,7001694億5087万-1.59%8.150.77
12/165,0305,0905,0205,040-1.37%78,1001701億2597万-1.2%8.180.77
12/155,0405,1205,0305,110+0.99%64,4001724億8883万+0.22%8.30.78
12/145,0605,0905,0405,0600%68,7001708億107万-0.69%8.210.77
12/135,1105,1205,0405,060+0.4%101,8001708億107万-0.67%8.210.77
12/125,0505,0605,0105,040-0.2%66,1001701億2597万-1.02%8.180.77
12/095,0405,0905,0405,050+0.2%143,5001704億6352万-0.79%8.20.77
12/085,0805,0805,0105,040-0.2%74,7001701億2597万-1.02%8.180.77
12/075,0405,0905,0305,050-0.59%73,7001704億6352万-0.77%8.20.77
12/064,9955,1104,9955,080+1.7%136,3001714億7618万-0.12%8.250.78
12/055,0405,0404,9704,995-0.89%135,1001686億699万-1.62%8.110.76
12/025,1905,1905,0305,040-3.82%180,0001701億2597万-0.71%8.180.77
12/015,2805,2805,2205,240+0.58%112,0001768億7700万+3.27%8.510.8
11/305,2105,2205,1705,210+0.58%166,2001758億6435万+2.82%8.460.8
11/295,1805,2105,1505,180-0.77%87,0001748億5169万+2.41%8.410.79
11/285,2205,2505,1805,2200%85,6001762億190万+3.39%8.470.8
11/255,2705,2705,2105,220-0.76%119,6001762億190万+3.51%8.470.8
11/245,2105,2605,1805,260+1.15%132,5001775億5211万+4.34%8.540.81
11/225,1705,2205,1705,200+0.97%75,4001755億2680万+3.26%8.440.8
11/215,1505,1605,1205,1500%76,1001738億3904万+2.34%8.360.79
11/185,1305,1705,1205,150+0.78%122,9001738億3904万+2.32%8.360.79
11/175,0605,1405,0605,110+1.19%175,7001724億8883万+1.61%8.30.78
11/165,0105,0504,9905,050+0.8%134,5001704億6352万+0.46%8.20.77
11/154,9405,0204,9305,010+1.21%72,4001691億1332万-0.42%8.130.77
11/145,0005,0004,9254,950-1.2%146,8001670億8801万-1.82%8.040.76
11/115,1605,1605,0005,010+0.4%240,5001691億1332万-0.91%8.130.77
11/104,9655,0104,9604,990-0.4%145,4001684億3821万-1.5%8.10.76
11/095,0005,0504,9905,010-0.4%150,4001691億1332万-1.22%8.130.77
11/085,0805,0805,0005,030+0.2%119,2001697億8842万-0.85%8.170.77
11/075,0705,0805,0105,020+0.5%124,6001694億5087万-0.99%8.150.77
11/044,9905,0504,9404,995-1.67%193,1001686億699万-1.5%8.110.76
11/024,9705,1404,9605,080+2.32%342,7001714億7618万+0.18%8.250.78
11/015,1605,1904,9604,965-0.5%350,1001675億9433万-2.01%8.060.76
10/314,9955,0304,8754,990+2.78%259,2001684億3821万-1.48%8.10.76
10/284,9054,9204,8354,855-2.02%292,0001638億8127万-4.22%7.880.74
10/275,0105,0104,9104,955-1.1%153,8001672億5678万-2.44%8.040.76
10/265,1005,1005,0005,010-0.79%114,9001691億1332万-1.49%8.130.77
10/255,0105,0704,9855,050+1.3%151,9001704億6352万-0.77%8.20.77
10/245,0305,0604,9854,985+0.61%171,3001682億6944万-2.1%8.090.76
10/215,0605,0704,9254,955-2.46%270,9001672億5678万-2.79%8.040.76
10/205,1105,1205,0605,080-1.55%142,9001714億7618万-0.57%8.250.78
10/195,1505,1905,1305,160+0.58%102,0001741億7659万+0.82%8.380.79
10/185,1705,1705,1005,130+0.59%124,3001731億6394万+0.18%8.330.79
10/175,1105,1105,0505,100-1.54%144,7001721億5128万-0.49%8.280.78
10/145,1405,2105,0905,180+2.57%186,5001748億5169万+1.05%8.410.79
10/135,0705,0705,0205,050-0.39%117,0001704億6352万-1.52%8.20.77
10/125,1405,1405,0505,070-1.36%128,4001711億3863万-1.21%8.230.78
10/115,2105,2205,1105,140-2.65%170,9001735億149万+0.08%8.340.79
10/075,2905,3205,2405,280-0.75%123,8001782億2721万+2.76%8.570.81
10/065,2705,3505,2705,320+1.53%204,4001795億7741万+3.54%8.640.81
10/055,1905,2805,1605,240+1.55%253,0001768億7700万+2.04%8.510.8
10/045,1205,2105,1005,160+2.79%270,4001741億7659万+0.6%8.380.79
10/034,9105,0604,9105,020+1.41%216,0001694億5087万-2.22%8.150.77
09/305,0105,0104,8804,950-1.98%358,3001670億8801万-3.83%8.040.76
09/295,0505,1205,0205,050+1.2%215,0001704億6352万-2.17%8.20.77
09/285,0005,0104,8904,990-0.2%211,3001684億3821万-3.56%8.10.76
09/274,9705,0404,9255,000+2.04%178,5001687億7577万-3.66%8.110.77
09/265,0205,0404,8804,900-3.73%196,8001654億25万-5.93%7.950.75
09/225,0905,1405,0705,090-0.2%132,2001718億1373万-2.68%8.260.78
09/215,0705,1305,0705,100-0.78%112,8001721億5128万-2.76%8.280.78
09/205,1405,2305,1205,140+0.98%127,0001735億149万-2.23%8.340.79
09/165,0705,1005,0705,090-0.59%109,8001718億1373万-3.43%8.260.78
09/155,1405,1405,0905,120+0.2%82,8001728億2638万-3.16%8.310.78
09/145,1105,1705,0805,110-2.85%164,3001724億8883万-3.46%8.290.78
09/135,2805,2905,2605,260-0.94%64,6001775億5211万-0.75%8.540.81
09/125,3205,3605,2805,310+1.53%105,5001792億3986万+0.13%8.620.81
09/095,2205,2405,1805,2300%157,5001765億3945万-1.36%8.490.8
09/085,1905,2405,1205,230+1.95%146,4001765億3945万-1.34%8.490.8
09/075,1605,1605,0605,130-1.54%106,8001731億6394万-3.24%8.330.79
09/065,2005,2205,1505,210+0.77%76,7001758億6435万-1.81%8.460.8
09/055,1405,2005,1205,170+0.39%87,4001745億1414万-2.6%8.390.79
09/025,2005,2105,1005,150-0.77%129,2001738億3904万-3.01%8.360.79
09/015,2105,2805,1405,190-2.08%120,8001751億8924万-2.35%8.420.79
08/315,1705,3205,1705,300+1.34%152,5001789億231万-0.38%8.60.81
08/305,2005,2805,1905,230+2.55%170,6001765億3945万-1.69%8.490.8
08/295,1905,1905,0905,100-3.23%207,2001721億5128万-4.15%8.280.78
08/265,3605,3705,2505,270-1.5%131,6001778億8966万-1.09%8.550.81
08/255,3705,3705,3105,350+0.19%113,7001805億9007万+0.41%8.680.82
08/245,4005,4005,3405,340+0.19%80,0001802億5252万+0.32%8.670.82
08/235,3305,3605,3205,330-1.48%97,5001799億1497万+0.34%8.650.82
08/225,3605,4205,3405,410-0.92%90,5001826億1538万+2.11%8.780.83
08/195,4905,4905,4405,460+0.55%71,2001843億314万+3.33%8.860.84
08/185,4305,4605,4105,430-0.73%68,3001832億9048万+3.09%8.810.83
08/175,4305,4705,4005,470+1.3%114,3001846億4069万+4.19%8.880.84
08/165,4505,4705,3705,400-1.46%126,1001822億7783万+3.09%8.760.83
08/155,4805,5105,4405,480-0.18%78,2001849億7824万+4.86%8.890.84
08/125,4705,4905,3605,490+4.17%217,7001853億1579万+5.46%8.910.84