株価チャート

2022/12/07~2023/05/02

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
05/02557566553566+1.07%66,900127億3500万+6.99%20.540.7
05/01557563553560+0.36%54,100126億+6.26%20.320.7
04/28555559547558+0.36%66,600125億5500万+6.29%20.250.69
04/27558567555556+0.72%124,500125億1000万+6.51%20.170.69
04/26560568551552-1.25%78,000124億2000万+6.36%20.030.69
04/25560568548559-0.18%103,200125億7750万+8.33%20.280.7
04/24565571556560+0.9%79,000126億+9.38%20.320.7
04/21562570551555-2.97%141,200124億8750万+9.04%20.140.69
04/20559577556572+2.14%178,200128億7000万+13.04%20.750.71
04/19542567536560+3.13%279,800126億+11.55%20.320.7
04/18547559537543-0.73%291,900122億1750万+9.04%19.70.68
04/17545557534547-0.73%415,100123億750万+10.28%19.850.68
04/14575575540551-2.48%739,100123億9750万+11.54%19.990.69
04/13576587548565+3.48%1,860,000127億1250万+14.84%20.50.7
04/12507563497546+13.04%1,173,900122億8500万+11.43%19.810.68
04/11487498481483-0.41%67,600108億6750万-1.02%17.520.6
04/10477485477485+3.19%67,500109億1250万-1.02%17.60.6
04/07473477467470-1.26%61,300105億7500万-4.47%17.050.58
04/06475482470476-0.21%27,700107億1000万-3.84%17.270.59
04/05484488475477-3.05%58,700107億3250万-4.02%17.310.59
04/04505505487492-2.57%102,600110億7000万-1.4%17.850.61
04/03503508498505+1.61%57,300113億6250万+0.8%18.320.63
03/31503506495497-1%56,000111億8250万-1.19%7.220.61
03/30494507493502+0.4%115,000112億9500万-0.59%7.290.62
03/29507519491500-1.77%126,100112億5000万-0.99%7.260.62
03/28499510496509+2.83%139,400114億5250万+0.99%7.390.63
03/27488504486495+1.02%69,000111億3750万-1.59%7.190.61
03/24480493472490+0.41%73,700110億2500万-2.2%7.120.6
03/23474489466488+2.95%73,600109億8000万-2.2%7.090.6
03/22477482470474+1.94%54,700106億6500万-5.01%6.890.58
03/20480481463465-4.32%96,300104億6250万-7%6.760.57
03/17471488470486+4.74%164,100109億3500万-3.19%7.060.6
03/16464471460464-3.33%100,500104億4000万-7.57%6.740.57
03/15468482468480+4.12%80,600108億-4.57%6.970.59
03/14474478457461-4.36%165,200103億7250万-8.35%6.70.57
03/13488490476482-2.82%101,200108億4500万-4.17%70.59
03/10501505493496-1.39%132,300111億6000万-1.39%7.210.61
03/09513513496503-2.33%160,800113億1750万0%7.310.62
03/08507521496515+0.59%135,800115億8750万+2.59%7.480.63
03/07525528507512-2.29%193,200115億2000万+1.99%7.440.63
03/06529538521524-1.13%128,100117億9000万+4.8%7.610.65
03/03547549530530-3.11%101,500119億2500万+6.21%7.70.65
03/02544552529547+1.48%130,200123億750万+10.06%7.950.67
03/01523540523539+1.89%77,000121億2750万+9.11%7.830.66
02/28535540527529-1.49%107,200119億250万+7.52%7.690.65
02/27556559533537-3.42%205,300120億8250万+9.37%7.80.66
02/24540559537556+3.73%277,600125億1000万+13.47%8.080.69
02/22510552507536+5.72%485,800120億6000万+10.06%7.790.66
02/21480510478507+6.29%158,400114億750万+4.54%7.370.63
02/20475482469477-0.21%75,400107億3250万-1.45%6.930.59
02/17452484449478+5.29%191,300107億5500万-1.24%6.940.59
02/16450462445454+2.48%92,600102億1500万-6.2%6.60.56
02/15472472441443-6.34%227,40099億6750万-8.66%6.440.55
02/14454476438473-7.98%791,600106億4250万-2.87%6.870.58
02/13512528505514+1.18%456,400115億6500万+5.54%7.470.63
02/10499532493508+5.83%773,900114億3000万+4.74%7.380.63
02/09485485474480-0.62%45,300108億-0.62%6.970.59
02/08479491475483+0.63%60,000108億6750万-0.21%7.020.6
02/07471483471480+1.48%74,200108億-0.83%6.970.59
02/06485486468473-3.07%151,600106億4250万-2.47%6.870.58
02/03486488479488+0.41%36,100109億8000万+0.41%7.090.6
02/02490493481486-0.82%68,200109億3500万-0.21%7.060.6
02/01498498485490-1.21%92,300110億2500万+0.82%7.120.6
01/31484498482496+2.48%114,200111億6000万+2.27%7.210.61
01/30486505481484+0.62%181,300108億9000万0%7.030.6
01/27475485474481+0.84%56,100108億2250万-0.21%6.990.59
01/26494494471477-2.45%94,700107億3250万-0.42%6.930.59
01/25486495484489-0.81%78,100110億250万+2.52%7.10.6
01/24499501478493-0.4%134,200110億9250万+4.01%7.160.61
01/23507507490495-2.56%139,800111億3750万+4.87%7.190.61
01/20489515483508+4.53%120,000114億3000万+8.32%7.380.63
01/194854964814860%63,700109億3500万+4.29%7.060.6
01/18491491476486-0.61%71,100109億3500万+4.97%7.060.6
01/17477489471489+2.73%133,200110億250万+6.3%7.10.6
01/164754874744760%114,000107億1000万+4.16%6.920.59
01/13473480470476+0.63%56,100107億1000万+4.85%6.920.59
01/12482483468473-2.27%56,500106億4250万+4.65%6.870.58
01/11475488468484+2.98%63,900108億9000万+7.8%7.030.6
01/10475479467470-1.05%58,300105億7500万+5.38%6.830.58
01/06466482466475+2.15%79,600106億8750万+7.22%6.90.59
01/05489500465465-4.32%182,300104億6250万+5.44%6.760.57
01/04501510486486-3.38%140,300109億3500万+10.71%7.060.6
2022
12/30498514492503+1.62%172,500113億1750万+15.37%7.310.67
12/29499513469495-1.79%422,800111億3750万+14.32%7.190.66
12/28521529496504-0.2%192,000113億4000万+17.21%7.320.67
12/27476505473505+6.09%240,100113億6250万+18.27%7.340.67
12/26464480455476+2.59%192,300107億1000万+12.26%6.920.63
12/23454480452464+2.2%351,300104億4000万+9.95%6.740.62
12/22435472435454+5.09%467,800102億1500万+8.1%6.60.61
12/21416435416432+4.35%78,00097億2000万+3.35%6.280.58
12/20430455412414-1.9%276,40093億1500万-0.48%6.010.55
12/19425433422422-0.94%42,40094億9500万+1.44%6.130.56
12/16440440426426-2.52%57,60095億8500万+2.65%6.190.57
12/15428437423437+2.58%43,00098億3250万+5.56%6.350.58
12/14416426414426+2.4%28,10095億8500万+3.15%6.190.57
12/13417421415416-0.24%30,90093億6000万+0.73%6.040.55
12/12417419414417+0.48%15,00093億8250万+1.21%6.060.56
12/09414419412415+0.97%34,30093億3750万+0.97%6.030.55
12/08414417400411-0.72%57,50092億4750万0%5.970.55
12/07412415407414-0.72%29,20093億1500万+0.73%6.010.55