株価チャート

2022/12/05~2023/04/28

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
04/286,0006,0205,9406,010+1.35%157,1002028億6847万+2.75%9.50.88
04/275,8505,9305,8305,930+1.02%134,0002001億6806万+1.54%9.370.87
04/265,9305,9305,8405,870-1.34%134,9001981億4275万+0.65%9.270.86
04/256,0006,0005,9305,950-0.17%112,9002008億4316万+2.2%9.40.87
04/245,9405,9905,9205,960+0.68%117,3002011億8071万+2.67%9.420.88
04/215,9305,9705,8805,920-0.17%151,8001998億3051万+2.23%9.350.87
04/205,8105,9405,7805,930+1.72%134,8002001億6806万+2.61%9.370.87
04/195,8205,8605,8005,830-0.51%144,8001967億9254万+0.95%9.210.86
04/185,9005,9405,8505,8600%122,7001978億520万+1.54%9.260.86
04/175,8405,8905,8205,860+0.69%140,9001978億520万+1.42%9.260.86
04/145,9005,9305,7905,820+0.34%167,1001964億5499万+0.52%9.20.86
04/135,8205,8305,7805,800-0.51%110,8001957億7989万-0.07%9.160.85
04/125,8105,8505,7705,830+1.04%153,3001967億9254万+0.21%9.210.86
04/115,8105,8205,7305,770+0.52%130,9001947億6723万-0.94%9.120.85
04/105,7705,7905,6805,740+0.7%130,4001937億5458万-1.53%9.070.84
04/075,5805,7005,5805,700+2.15%153,1001924億437万-2.28%9.010.84
04/065,7005,7005,5405,580-3.29%279,3001883億5375万-4.24%8.820.82
04/055,8705,8905,7705,770-3.35%165,3001947億6723万-0.98%9.120.85
04/045,9905,9905,9305,9700%170,1002015億1826万+2.67%9.430.88
04/035,9706,0205,9305,970+1.02%130,7002015億1826万+3.02%9.430.88
03/315,9005,9605,8805,910+1.03%257,6001994億9296万+2.39%9.530.9
03/305,8005,8805,8005,850-0.51%158,9001974億6765万+1.9%9.440.89
03/295,8005,8805,7705,880+2.08%154,9001984億8030万+2.87%9.480.89
03/285,8005,8205,7605,7600%141,9001944億2968万+1.21%9.290.88
03/275,7305,8005,6805,760-0.17%159,9001944億2968万+1.62%9.290.88
03/245,7005,8205,7005,770+0.52%229,7001947億6723万+2.12%9.310.88
03/235,5705,7705,5605,740+2.14%269,6001937億5458万+1.95%9.260.87
03/225,6605,6605,5905,620+1.63%156,3001897億396万+0.21%9.060.85
03/205,5405,6605,5305,530-1.43%170,3001866億6600万-1.09%8.920.84
03/175,7105,7105,5205,610-0.18%269,4001893億6641万+0.54%9.050.85
03/165,6005,6905,5405,620-3.44%223,9001897億396万+0.99%9.060.85
03/155,8105,8505,7705,820+1.39%154,9001964億5499万+4.92%9.390.89
03/145,9005,9105,7405,740-4.81%266,7001937億5458万+3.95%9.260.87
03/136,0506,0706,0006,030-1.95%270,1002035億4357万+9.68%9.730.92
03/106,1706,2006,1006,150-0.49%304,1002075億9419万+12.66%9.920.94
03/096,1806,2306,1606,180+0.32%230,8002086億685万+14.13%9.970.94
03/086,0006,1705,9806,160+2.67%364,0002079億3174万+14.67%9.940.94
03/075,9106,0505,9006,000+2.21%275,2002025億3092万+12.44%9.680.91
03/065,8505,9205,8005,870+0.51%228,8001981億4275万+10.71%9.470.89
03/035,7805,9405,7305,840+5.42%481,9001971億3009万+10.73%9.420.89
03/025,6105,6405,5305,540-0.72%148,8001870億355万+5.64%8.940.84
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