株価チャート

2022/10/26~2023/03/23

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
03/231,1861,2121,1541,212+1.85%33,30079億7268万+2.89%23.220.44
03/221,1891,2001,1591,190+1.97%15,30078億2796万+1.36%22.80.43
03/201,2101,2121,1501,167-3.79%31,80076億7666万-0.26%22.360.42
03/171,2151,2231,2071,213-0.49%24,00079億7926万+3.85%23.240.44
03/161,2041,2211,1971,219-0.49%28,70080億1873万+4.82%23.360.44
03/151,2041,2251,2041,225+1.74%18,50080億5819万+5.69%23.470.44
03/141,2051,2151,1951,204-2.51%31,80079億2005万+4.33%23.070.43
03/131,2001,2351,1821,2350%31,90081億2398万+7.39%23.660.44
03/101,2411,2511,2301,235-1.28%24,00081億2398万+7.77%23.660.44
03/091,2111,2531,2111,251+1.3%21,10082億2923万+9.64%23.970.45
03/081,1781,2351,1781,235+4.66%34,90081億2398万+8.62%23.660.44
03/071,1741,1801,1731,180+0.51%11,90077億6218万+4.24%22.610.42
03/061,1691,1791,1651,174+0.51%11,70077億2271万+3.89%22.490.42
03/031,1631,1831,1631,168+0.43%12,20076億8324万+3.55%22.380.42
03/021,1831,1881,1581,163-1.69%21,80076億5035万+3.29%22.280.42
03/011,1681,1841,1681,183+1.02%5,20077億8191万+5.16%22.670.43
02/281,1741,1871,1711,171+0.6%15,70077億298万+4.27%22.440.42
02/271,1391,1681,1391,164+2.46%9,50076億5693万+3.93%22.30.42
02/241,1381,1471,1301,136+0.09%11,20074億7274万+1.7%21.760.41
02/221,1451,1451,1271,135-0.87%9,70074億6616万+1.7%21.750.41
02/211,1181,1451,1181,145+2.51%22,00075億3194万+2.69%21.940.41
02/201,1171,1301,1071,117+0.99%11,10073億4776万+0.36%21.40.4
02/171,1061,1151,0991,1060%7,10072億7540万-0.54%21.190.4
02/161,1121,1151,0991,106-0.45%12,80072億7540万-0.45%21.190.4
02/151,1151,1161,1091,111+0.36%10,30073億829万+0.09%21.290.4
02/141,1041,1141,1021,107+0.45%10,80072億8198万-0.18%21.210.4
02/131,1101,1231,0971,102-0.27%13,50072億4909万-0.45%21.110.4
02/101,1031,1051,0981,1050%9,80072億6882万-0.09%21.170.4
02/091,1011,1161,0981,105+0.18%11,20072億6882万+0.09%21.170.4
02/081,1131,1161,1011,103-0.63%5,50072億5566万+0.09%21.130.4
02/071,1071,1131,1001,110+0.27%10,50073億171万+0.91%21.270.4
02/061,1111,1241,1051,107-1.51%17,30072億8198万+0.82%21.210.4
02/031,1271,1491,1101,124-0.09%28,10073億9380万+2.65%21.540.4
02/021,1391,1391,1201,125-0.97%9,80074億38万+3.02%21.550.41
02/011,1301,1381,1211,136+0.71%18,30074億7274万+4.41%21.760.41
01/311,1181,1301,1181,128+1.08%4,80074億2012万+3.96%21.610.41
01/301,1351,1391,1161,116-1.24%47,30073億4118万+3.24%21.380.4
01/271,1351,1351,1211,130+0.62%9,20074億3327万+5.02%21.650.41
01/261,1351,1361,1171,123-0.44%6,90073億8723万+4.56%21.520.4
01/251,1361,1391,1251,128+0.27%13,20074億2012万+5.22%21.610.41
01/241,1171,1311,1171,125+0.72%8,70074億38万+5.14%21.550.41
01/231,0921,1181,0921,117+2.48%9,20073億4776万+4.59%21.40.4
01/201,0931,1081,0901,090-0.64%8,00071億7015万+2.16%20.880.39
01/191,0981,1091,0911,097-1.53%10,70072億1619万+2.91%21.020.39
01/181,1161,1201,0941,114+1.46%12,80073億2802万+4.5%21.340.4
01/171,0871,1111,0871,098+1.1%13,30072億2277万+3.2%21.040.4
01/161,0891,0951,0771,086+0.28%11,90071億4384万+2.16%20.810.39
01/131,0751,0991,0661,083+0.74%21,70071億2410万+1.98%20.750.39
01/121,0821,0881,0701,075-0.65%10,40070億7148万+1.22%20.60.39
01/111,0771,0951,0771,082+0.56%9,10071億1752万+1.88%20.730.39
01/101,0671,0841,0671,076+0.84%11,00070億7805万+1.32%20.620.39
01/061,0641,0731,0531,067+0.28%11,10070億1885万+0.38%20.440.38
01/051,0541,0841,0541,064+0.85%8,00069億9912万-0.09%20.390.38
01/041,0501,0561,0431,055+0.48%9,40069億3991万-1.03%20.210.38
2022
12/301,0511,0631,0491,050+0.29%9,80069億702万-1.69%20.120.37
12/291,0491,0511,0381,047+0.77%7,80068億8729万-2.24%20.060.37
12/281,0451,0531,0391,039-0.76%17,00068億3466万-3.26%19.910.37
12/271,0401,0541,0401,047+0.77%12,10068億8729万-2.7%20.060.37
12/261,0981,1051,0351,039+0.1%31,40068億3466万-3.62%19.910.37
12/231,0641,0641,0321,038+0.39%15,40068億2809万-3.89%19.890.37
12/221,0461,0571,0271,034+2.78%28,90068億177万-4.52%19.810.37
12/211,0661,0741,0061,006-5.98%70,80066億1759万-7.37%19.270.36
12/201,0751,0881,0611,070-0.47%19,00070億3859万-1.83%20.50.38
12/191,0791,0851,0741,075-0.37%15,00070億7148万-1.47%20.60.38
12/161,0821,0961,0791,079-0.19%18,90070億9779万-1.19%20.670.38
12/151,0901,0901,0791,081-0.18%7,60071億1094万-1.1%20.710.38
12/141,0751,0831,0751,083+0.84%4,00071億2410万-1.1%20.750.38
12/131,0891,0901,0731,074-0.56%10,50070億6490万-2.01%20.580.38
12/121,0841,0871,0801,080+0.37%4,30071億437万-1.46%20.690.38
12/091,0661,0791,0661,076+1.13%4,80070億7805万-1.91%20.620.38
12/081,0801,0801,0641,064-1.12%14,30069億9912万-3.01%20.390.38
12/071,0821,0901,0731,076+0.19%5,00070億7805万-2%20.620.38
12/061,0791,0841,0721,074-0.83%9,20070億6490万-2.1%20.580.38
12/051,0801,0911,0801,083+0.46%6,00071億2410万-1.19%20.750.38
12/021,0921,0931,0781,078-1.73%12,60070億9121万-1.46%20.650.38
12/011,1051,1061,0871,097-0.81%13,00072億1619万+0.27%21.020.39
11/301,0971,1211,0951,106+0.36%9,80072億7540万+1.28%21.190.39
11/291,1101,1171,1021,102-0.72%7,80072億4909万+1.1%21.110.39
11/281,1301,1301,1101,110-0.89%7,70073億171万+2.02%21.270.39
11/251,1201,1201,1111,120+1.08%6,50073億6749万+3.13%21.460.4
11/241,1111,1111,0981,108+0.64%12,70072億8855万+2.31%21.230.39
11/221,0881,1071,0881,101+1.29%17,50072億4251万+1.85%21.090.39
11/211,1021,1051,0871,087-1.36%19,10071億5041万+0.83%20.830.39
11/181,1271,1271,1021,102-0.81%9,30072億4909万+2.42%21.110.39
11/171,1171,1191,1081,111+0.73%6,50073億829万+3.64%21.290.39
11/161,1161,1161,1031,103+0.27%7,10072億5566万+3.28%21.130.39
11/151,0941,1031,0921,100+0.55%8,60072億3593万+3.29%21.080.39
11/141,1201,1201,0931,094-2.32%10,60071億9646万+2.92%20.960.39
11/111,1081,1201,1051,120+1.27%8,50073億6749万+5.46%21.460.4
11/101,1231,1231,1051,106-1.51%7,80072億7540万+4.34%21.190.39
11/091,0991,1311,0951,123+2.56%18,90073億8723万+6.04%21.520.4
11/081,0981,1001,0881,095+0.37%14,70072億304万+3.69%20.980.39
11/071,1051,1051,0841,091+0.46%8,80071億7673万+3.41%20.90.39
11/041,0791,0921,0721,086+0.56%12,60071億4384万+2.84%20.810.38
11/021,0881,1011,0801,080-0.74%13,50071億437万+2.27%20.690.38
11/011,0751,1031,0751,088+2.16%15,90071億5699万+2.93%20.850.39
10/311,0501,0731,0461,065+2.6%28,20070億569万+0.66%20.410.38
10/281,0631,0631,0281,038-0.76%87,40068億2809万-2.17%19.890.37
10/271,0571,0601,0421,046-2.24%18,20068億8071万-1.78%20.040.37
10/261,0551,0721,0541,070+1.42%16,60070億3859万+0.09%20.50.38