株価チャート

2022/09/20~2023/02/15

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
02/155,3507,0805,3206,700+7.2%1,190,800367億9298万-15.7%19.175.35
02/146,2506,2506,2506,250-19.35%25,500343億2181万-22.15%17.894.99
02/137,8507,8807,6107,750-1.27%126,200425億5904万-4.3%22.186.19
02/108,0908,0907,7507,8500%124,200431億819万-3.07%22.476.27
02/097,6708,0007,6507,850+3.56%186,000431億819万-2.97%22.476.27
02/087,3407,7107,2007,580+4.26%197,900416億2549万-6.26%21.696.06
02/077,6007,6407,2107,270-5.34%231,200399億2313万-10.31%20.815.81
02/067,8007,8107,6407,680-2.41%117,200421億7464万-5.41%21.986.14
02/038,0908,1207,8607,870-1.13%87,000432億1802万-2.97%22.526.29
02/027,9408,1207,8507,960+1.92%129,000437億1226万-1.92%22.786.36
02/018,1208,1707,8007,810-3.58%179,000428億8853万-3.85%22.356.24
01/318,1408,3808,0608,100+0.37%166,000444億8106万-0.69%23.186.47
01/308,0108,1908,0108,070-0.49%58,800443億1632万-1.37%23.16.45
01/278,2008,2408,0208,110-0.37%112,300445億3598万-0.93%23.216.48
01/268,3408,3408,0108,140-2.16%207,200447億72万-0.56%23.36.5
01/258,4808,6008,2908,320-3.59%324,600456億8919万+1.46%23.816.65
01/248,4208,7508,3608,630+3.35%313,800473億9155万+4.96%24.76.89
01/238,7208,8608,3408,350-3.13%285,100458億5394万+1.58%23.96.67
01/208,4308,6708,3808,620+0.82%216,000473億3664万+4.61%24.676.89
01/198,2708,6908,2108,550+1.66%305,000469億5223万+3.91%24.476.83
01/188,2908,4808,0608,410+1.57%276,100461億8343万+2.49%24.076.72
01/177,8708,3707,8708,280+4.41%231,600454億6953万+1.25%23.76.61
01/168,0508,1707,8607,930-3.29%142,700435億4751万-2.7%22.696.33
01/138,3708,6808,1808,200-2.5%289,500450億3021万+0.99%23.476.55
01/128,8308,9308,3508,410-3.33%347,400461億8343万+4.01%24.076.72
01/118,1508,7007,9708,700+8.61%426,800477億7596万+7.98%24.96.95
01/107,8908,0807,7708,010+2.96%221,800439億8683万-0.17%22.926.4
01/067,4907,8507,3407,780+2.1%246,800427億2379万-2.93%22.276.22
01/057,9808,1207,5507,620-1.68%203,500418億4515万-4.92%21.816.09
01/047,8608,2507,7307,750-4.08%192,500425億5904万-3.58%22.186.19
2022
12/307,7408,2207,6908,080+6.46%339,800443億7123万+0.02%23.126.85
12/297,1907,6907,0807,590+1.34%364,900416億8040万-6.37%21.726.44
12/287,9307,9407,4707,490-6.14%270,900411億3126万-7.45%21.446.35
12/278,0408,3007,7407,980-2.09%248,600438億2209万-0.81%22.846.77
12/268,4908,7607,9808,150-5.45%400,600447億5564万+2.21%23.326.91
12/238,6109,0608,5108,620-1.6%408,500473億3664万+9.18%24.677.31
12/228,4608,7708,1208,760+7.35%380,600481億545万+12.25%25.077.43
12/217,9808,4407,7808,160+0.37%293,100448億1055万+5.75%23.356.92
12/208,5008,6707,9708,130-4.01%444,700446億4581万+6.64%23.276.9
12/198,7608,9808,4008,470-4.72%273,500465億1292万+12.74%24.247.18
12/168,2909,1808,2308,890+3.61%587,900488億1934万+20.14%25.447.54
12/159,1009,4408,4808,580-3.05%636,100471億1698万+17.99%24.567.28
12/148,5008,9308,3908,850+6.5%514,500485億9968万+23.67%25.337.51
12/138,0208,4308,0108,310+3.88%359,500456億3428万+18.61%23.787.05
12/127,6208,0707,5508,000+3.9%262,800439億3192万+16.55%22.96.79
12/097,7507,9507,6007,700+1.32%269,400422億8447万+14.33%22.046.53
12/087,2007,6707,1307,600+6.15%294,200417億3532万+14.99%21.756.45
12/077,2007,3907,0207,160-2.59%236,600393億1906万+10.1%20.496.07
12/067,5207,6607,1507,350-4.42%252,300403億6245万+14.99%21.046.23
12/057,8507,9607,5207,690-2.53%218,900422億2955万+23.14%22.016.52
12/027,6808,2707,6007,890+1.54%514,500433億2785万+29.94%22.586.69
12/018,6308,8607,5907,770+0.26%838,900426億6887万+32.05%22.246.59
11/307,9208,0507,4507,750-5.95%625,800425億5904万+35.92%22.186.57
11/298,4008,6808,1308,240-5.61%519,600452億4987万+49.46%23.586.99
11/288,9309,7608,0208,730-0.57%2,256,400479億4070万+64.75%24.987.41
11/257,8108,7807,6608,780+20.6%1,609,700482億1528万+73.24%25.137.45
11/246,4207,2806,3307,280+15.92%660,000399億7804万+50.63%20.836.18
11/226,2906,5706,0706,280+1.13%358,500344億8655万+34.74%17.975.33
11/215,9306,3505,8506,210+0.65%353,900341億215万+37.15%17.775.27
11/186,4106,4106,1206,170-2.83%293,200338億8249万+40.32%17.665.23
11/176,4006,5806,2306,350-3.35%611,100348億7096万+48.89%18.175.39
11/165,9606,7905,9306,570+12.12%1,553,800360億7908万+59.08%18.85.57
11/155,2605,9305,0605,860+9.74%805,200321億8013万+46.98%16.774.97
11/145,5505,8305,3105,340-5.49%794,400293億2455万+37.88%15.284.53
11/116,1806,1905,5705,650-0.53%612,500310億2691万+49.31%16.174.79
11/105,5305,9005,5105,6800%556,400311億9166万+54.18%16.264.82
11/095,2006,0005,1805,680+10.94%1,071,400311億9166万+58.31%16.264.82
11/084,7705,2004,7155,120+7.68%512,900281億1642万+46.75%14.654.34
11/074,8554,8854,7004,755-0.42%247,100261億1203万+39.44%13.614.03
11/044,5505,0004,5504,775+5.06%793,500262億2186万+42.67%13.674.05
11/024,7654,9704,4554,545-8.18%721,400249億5882万+38.27%13.013.86
11/014,7255,0804,5454,950+13.14%1,656,600271億8287万+53.73%14.174.2
10/314,0254,3753,9054,375+19.05%1,040,300240億2526万+39.55%12.523.71
10/283,4003,7303,3503,675+8.57%707,100201億8122万+19.2%10.523.12
10/273,2353,3953,1403,385+6.61%329,000185億8869万+10.8%9.692.87
10/263,2403,2753,1203,175-1.24%185,900174億3548万+4.3%9.092.69
10/253,1003,2353,0653,215+6.11%282,200176億5514万+5.62%9.22.73
10/242,9783,0402,9553,030+4.45%159,800166億3921万-0.69%8.672.57
10/212,9002,9632,8972,901-1.39%62,200159億3081万-5.54%8.32.46
10/202,9142,9452,8602,942+1.2%79,600161億5596万-4.76%8.422.5
10/193,0003,0002,9012,907-2.78%94,800159億6376万-6.47%8.322.47
10/183,0103,0502,9392,990+1.01%163,200164億1955万-4.2%8.562.54
10/172,8552,9882,8552,960+1.37%126,200162億5481万-5.16%8.472.51
10/142,9582,9692,8902,920+1.99%127,200160億3515万-6.32%8.362.48
10/132,9922,9922,8332,863-4.31%248,300157億2213万-8.09%8.192.43
10/122,9743,0452,9652,992+0.1%98,100164億3053万-3.79%8.562.54
10/112,9503,0352,9402,989-1.03%107,900164億1406万-3.55%8.552.54
10/073,0303,0902,9833,020-2.58%157,100165億8429万-2.33%8.642.56
10/063,1653,2303,1003,100-1.74%149,900170億2361万+0.45%8.872.63
10/053,3103,3303,1403,155-3.52%193,200173億2565万+2.77%9.032.68
10/043,3103,3703,2353,270+1.4%309,600179億5717万+7.32%9.362.77
10/033,0603,2253,0103,225+3.04%209,200177億1005万+6.79%9.232.74
09/303,1203,1402,9703,130-2.03%248,600171億8836万+4.68%16.622.67
09/293,3003,3303,0703,195-1.84%459,200175億4531万+7.72%16.972.72
09/282,8903,3352,7413,255+13.41%1,150,100178億7479万+10.94%17.282.77
09/272,8992,9742,8522,870+1.41%214,300157億6057万-1.14%15.242.45
09/262,9803,0152,8202,830-7.97%315,900155億4091万-2.18%15.032.41
09/222,9403,1302,9113,075+3.5%282,300168億8633万+6.59%16.332.62
09/213,0703,1402,8502,971-4.62%484,800163億1521万+3.63%15.782.53
09/203,1053,3003,0703,115-1.74%315,600171億599万+9.18%16.542.65