株価チャート

2022/10/04~2023/03/01

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
03/015,4805,6005,4705,580+1.82%185,6001883億5375万+6.77%90.85
02/285,5105,5305,4605,480+0.37%199,0001849億7824万+5.3%8.840.83
02/275,4005,4905,4005,460+0.92%135,4001843億314万+5.43%8.810.83
02/245,3505,4505,3005,410+5.66%338,4001826億1538万+5.01%8.730.82
02/225,1905,2005,1005,120-2.29%204,4001728億2638万-0.16%8.260.78
02/215,2105,2505,1905,2400%98,6001768億7700万+2.34%8.450.8
02/205,1905,2405,1505,240+1.16%105,6001768億7700万+2.77%8.450.8
02/175,2705,2805,1705,180-2.63%230,1001748億5169万+2.09%8.350.79
02/165,3005,3205,2705,320+1.14%137,3001795億7741万+5.26%8.580.81
02/155,2805,3005,2405,260+0.96%129,0001775億5211万+4.59%8.480.8
02/145,2405,2705,2105,210+0.58%128,2001758億6435万+4.08%8.40.79
02/135,2305,2405,1505,180-1.33%107,5001748億5169万+3.93%8.350.79
02/105,2505,2705,2105,2500%243,8001772億1455万+5.76%8.470.8
02/095,1705,2805,1705,250+1.55%199,1001772億1455万+6.3%8.470.8
02/085,1405,1905,1305,170-0.19%86,9001745億1414万+5.17%8.340.79
02/075,1705,1905,1405,180+0.78%107,3001748億5169万+5.78%8.410.79
02/065,1605,1905,1405,140+1.58%128,1001735億149万+5.37%8.340.79
02/035,0805,1105,0505,0600%78,3001708億107万+4.09%8.210.77
02/025,1305,1305,0405,060-0.98%108,7001708億107万+4.37%8.210.77
02/015,1405,1605,0405,110-2.48%222,5001724億8883万+5.69%8.290.78
01/315,1605,2605,1605,240+1.75%165,3001768億7700万+8.74%8.50.8
01/305,1705,2405,1305,150-0.39%130,7001738億3904万+7.31%8.360.79
01/275,1305,1805,1205,170+1.37%127,3001745億1414万+8.07%8.390.79
01/265,0905,1305,0705,100+0.39%152,2001721億5128万+6.87%8.280.78
01/255,0505,1105,0405,080+0.99%211,4001714億7618万+6.52%8.240.78
01/244,9505,0704,9455,030+3.6%217,9001697億8842万+5.52%8.160.77
01/234,8754,8904,8254,855+1.04%85,3001638億8127万+1.78%7.880.74
01/204,8054,8154,7704,805+0.21%95,1001621億9351万+0.57%7.80.74
01/194,8654,8654,7904,795-2.84%158,7001618億5596万+0.13%7.780.73
01/184,7354,9654,7354,935+4.67%276,2001665億8168万+2.86%8.010.76
01/174,6204,7304,6204,715+2.39%129,8001591億5555万-1.83%7.650.72
01/164,6304,6404,5554,605-1.81%153,5001554億4248万-4.38%7.470.7
01/134,7654,7754,6704,690-0.11%264,8001583億1167万-2.98%7.610.72
01/124,6654,7254,6354,695+0.21%146,0001584億8044万-3.18%7.620.72
01/114,6754,7254,6604,685+0.64%163,4001581億4289万-3.62%7.60.72
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