株価チャート

2022/11/02~2023/03/30

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
03/302,6102,6722,6072,664+1.95%295,500591億6388万+4.06%46.445.87
03/292,5882,6422,5842,613+0.5%300,400580億3124万+2.39%45.555.76
03/282,6162,6212,5702,600-1.07%220,900577億4252万+2%45.325.73
03/272,6072,6382,6002,628+0.04%210,900583億6437万+3.22%45.815.79
03/242,6162,6772,5782,627+0.57%430,100583億4216万+3.18%45.795.79
03/232,5412,6342,5242,612+1.48%407,800580億903万+2.71%45.535.75
03/222,5322,5842,5172,574+3.46%327,800571億6510万+1.42%44.875.67
03/202,5852,5892,4792,488-2.35%340,800552億5515万-1.85%43.375.48
03/172,4762,5582,4632,548+4.3%345,400565億8767万+0.47%44.425.61
03/162,5102,5402,4082,443-4.46%596,100542億5576万-3.67%42.595.38
03/152,5882,6212,5462,557-0.23%334,000567億8755万+0.59%44.575.63
03/142,5992,6202,5572,563-1.84%345,200569億2080万+0.79%44.685.65
03/132,5212,6112,5132,611+2.27%413,000579億8682万+2.59%45.515.75
03/102,6372,6552,5522,553-4.38%451,900566億9872万+0.27%44.55.62
03/092,6302,6832,6302,670+1.52%442,400592億9713万+4.75%46.545.88
03/082,6172,6392,5972,630+0.65%226,800584億878万+3.18%45.855.79
03/072,5992,6322,5952,613+0.23%176,000580億3124万+2.51%45.555.76
03/062,5902,6322,5672,607+1.16%528,000578億9798万+2.16%45.455.74
03/032,5852,6202,5632,577-0.31%499,700572億3172万+0.86%44.925.68
03/022,5402,6142,4702,585+3.9%1,718,900574億939万+1.1%45.065.69
03/012,4762,5352,4512,488+1.43%429,600552億5515万-2.77%43.375.48
02/282,4942,5362,4442,453+0.37%501,100544億7785万-4.29%42.765.4
02/272,4102,4532,4002,444+1.41%278,500542億7797万-4.9%42.65.38
02/242,4132,4242,3932,410-1.19%367,400535億2288万-6.59%42.015.31
02/222,4302,4672,4032,439-0.93%371,400541億6693万-5.68%42.525.37
02/212,5502,5532,4622,462-3.49%511,100546億7773万-4.87%42.925.42
02/202,5342,5692,4922,551+1.43%372,000566億5430万-1.43%44.475.62
02/172,6372,6542,5012,515-4.73%586,900558億5479万-2.75%43.845.54
02/162,5672,6812,5582,640+3.86%645,200586億3087万+2.05%46.025.81
02/152,4512,5502,4382,542+1.8%440,500564億5442万-1.59%44.315.6
02/142,5002,5382,4592,497+0.52%329,100554億5503万-3.4%43.535.5
02/132,5112,5122,4652,484-1.31%330,500551億6632万-4.02%43.35.47
02/102,5302,5452,4832,517-1.33%259,200558億9920万-2.78%43.885.54
02/092,5652,5842,5302,551-1.47%252,200566億5430万-1.32%44.475.62
02/082,5702,5952,5382,589+0.58%206,800574億9823万+0.39%45.135.7
02/072,6252,6502,5662,574-1.94%218,800570億5622万+0.04%44.785.66
02/062,6472,6692,6212,625-0.49%159,300581億8670万+2.26%45.675.77
02/032,6072,6542,5902,638+0.76%136,100584億7487万+3.09%45.95.8
02/022,6502,6732,6062,618-1.73%187,600580億3154万+2.51%45.555.76
02/012,6312,7002,6312,664+0.45%202,600590億5119万+4.63%46.355.86
01/312,6842,6992,6432,652-1.16%203,200587億8519万+4.62%46.145.83
01/302,7042,7562,6742,6830%424,500594億7235万+6.13%46.685.9
01/272,6202,6892,6032,683+2.4%296,200594億7235万+6.6%46.685.9
01/262,6262,6592,6152,620-0.83%137,900580億7587万+4.59%45.585.76
01/252,5822,6692,5612,642+1.93%326,900585億6353万+5.68%45.975.81
01/242,6332,6432,5822,592-1.26%249,500574億5521万+3.72%45.15.7
01/232,6922,7052,6252,625-2.34%395,600581億6859万+5%45.665.77
01/202,5752,7002,5712,688+5.21%687,000595億6464万+7.56%46.755.91
01/192,4902,5802,4862,555+2.61%409,000566億1743万+2.36%44.445.62
01/182,4382,5142,4302,490+1.06%194,400551億7706万-0.32%43.315.47
01/172,4742,5142,4642,464-1.4%145,200546億92万-1.52%42.865.42
01/162,5302,5332,4682,499-1.65%224,600553億7650万-0.4%43.475.49
01/132,5402,5692,5102,541-0.08%221,100563億720万+1.07%44.25.58
01/122,6002,6002,5132,543-1.59%244,100563億5151万+1.07%44.235.59
01/112,6442,6492,5562,584+0.23%341,800572億6005万+2.7%44.945.68
01/102,5342,6082,5202,578+2.63%451,700571億2710万+2.42%44.845.67
01/062,3952,5342,3842,512+4.23%473,600556億6457万-0.32%43.695.52
01/052,4232,4372,3832,410+0.33%258,400534億431万-4.63%41.925.3
01/042,4502,4662,3982,402-1.64%289,800532億2703万-5.32%41.785.28
2022
12/302,4152,4872,4152,442+1.12%317,600541億1341万-4.01%42.475.82
12/292,4402,4472,4112,415-1.11%260,900535億1510万-5.26%425.75
12/282,4792,5052,3862,442-2.24%606,700541億1341万-4.42%42.475.82
12/272,4632,5262,4592,498+3.48%466,400553億5434万-2.35%43.455.95
12/262,4092,4512,3912,414+0.17%247,400534億9294万-5.74%41.995.75
12/232,4162,4472,3752,410-1.87%293,400534億431万-6.08%41.925.74
12/222,4382,4852,4192,456+1.07%338,900544億2364万-4.51%42.725.85
12/212,3692,4652,3382,430+2.45%345,000538億4263万-5.37%42.265.79
12/202,4802,4902,3472,372-4.89%607,100525億5750万-7.6%41.255.65
12/192,5802,6162,4892,494-5.03%753,100552億6071万-3.03%43.385.94
12/162,5582,6522,5582,626+0.69%560,400581億8550万+2.1%45.676.26
12/152,6002,6412,5852,608+0.23%246,600577億8666万+1.68%45.366.21
12/142,6272,6272,5592,602-0.12%439,600576億5372万+1.72%45.256.2
12/132,6032,6402,5682,605+0.12%322,400577億2019万+1.96%45.316.21
12/122,5882,6272,5552,602+0.27%253,400576億5372万+2.04%45.256.2
12/092,6112,6642,5802,595-1.78%327,600574億9862万+1.96%45.136.18
12/082,6002,6552,6002,642+0.38%305,800585億4002万+4.06%45.956.3
12/072,5442,6442,5442,632+2.09%337,100583億1844万+3.99%45.786.27
12/062,5622,5992,5262,578+0.98%340,000571億2194万+2.1%44.846.14
12/052,5902,6002,5312,553-1.88%380,300565億6800万+1.27%44.46.08
12/022,6792,6792,5902,602-2.22%424,800576億5372万+3.38%45.256.2
12/012,7132,7422,6602,661-0.45%626,900589億6101万+5.93%46.286.34
11/302,6302,6882,6262,673+0.26%576,300592億2690万+6.66%46.496.37
11/292,6182,6712,5852,666+2.78%560,400590億7180万+6.73%46.376.35
11/282,6022,6472,5572,594+1.65%436,800574億7646万+4.05%45.116.18
11/252,5552,6082,5052,552-0.35%464,300565億4585万+2.28%44.386.08
11/242,5492,6672,5492,561+1.19%772,700567億4526万+2.36%44.546.1
11/222,5802,5802,5022,531-1.63%430,400560億8054万+0.72%44.026.03
11/212,5292,5872,4792,573+1.46%488,300570億1115万+2.06%44.756.13
11/182,5262,5652,4662,536-0.78%790,800561億9133万+0.36%44.116.04
11/172,4382,5892,4352,556+8.08%1,582,800566億3448万+0.91%44.456.09
11/162,3502,3812,2742,365-1.05%945,300524億240万-7.07%41.135.64
11/152,2482,3902,2272,390-4.29%1,433,000529億5634万-6.68%41.575.69
11/142,5152,5572,4702,497-0.52%580,700553億2719万-2.99%43.435.95
11/112,4652,5102,4222,510+2.7%489,000556億1523万-2.83%43.655.98
11/102,4302,4852,4222,444+0.45%326,100541億5284万-5.75%42.515.82
11/092,4972,5082,4262,433-3.3%414,200539億911万-6.71%42.315.8
11/082,4752,5502,4752,516+0.88%370,900557億4818万-4.15%43.765.99
11/072,4342,4942,3752,494+1.01%382,600552億6071万-5.46%43.385.94
11/042,4062,4922,4012,469+1.11%433,700547億678万-6.97%42.945.88
11/022,4352,4492,4072,442+0.12%336,400541億852万-8.61%42.475.82