株価チャート

2022/08/22~2023/01/18

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
01/181,9151,9901,9061,934+1.47%32,100919億3738万-0.05%12.011.03
01/171,8921,9111,8911,906+1.44%25,900906億633万-1.65%11.831.02
01/161,8811,8951,8761,879-1.05%23,900893億2282万-3.19%11.671
01/131,9001,9211,8941,899-0.78%34,900902億7357万-2.37%11.791.01
01/121,9161,9191,9051,914+0.1%25,000909億8663万-1.75%11.881.02
01/111,8871,9121,8871,912+1.92%32,000908億9155万-2%11.871.02
01/101,8811,8941,8711,876-0.16%37,200891億8021万-4.04%11.651
01/061,8631,8821,8521,879-0.63%58,100893億2282万-4.18%11.671
01/051,8981,9021,8751,891-1.15%45,600898億9327万-3.91%11.741.01
01/041,9641,9641,9131,913-1.9%40,000909億3909万-3.14%11.881.02
2022
12/301,9521,9781,9431,950+0.52%44,100926億9798万-1.56%12.111.06
12/291,9201,9461,9091,940+0.31%35,400922億2260万-2.27%12.041.05
12/281,9231,9361,9151,934+0.57%35,900919億3738万-2.81%12.011.05
12/271,9221,9351,9161,923+0.05%28,200914億1447万-3.61%11.941.04
12/261,9391,9391,9061,922+0.21%34,000913億6693万-3.85%11.931.04
12/231,9141,9201,9051,918-0.67%21,200911億7678万-4.2%11.911.04
12/221,9241,9311,9051,931+1.1%46,800917億9476万-3.69%11.991.05
12/211,9341,9351,8981,910-1.14%52,600907億9648万-4.88%11.861.03
12/201,9801,9861,9231,932-2.28%64,800918億4230万-3.98%11.991.05
12/191,9901,9901,9771,977-1.25%30,100939億8149万-1.89%12.271.07
12/162,0072,0121,9932,002-1.09%36,200951億6992万-0.79%12.431.08
12/152,0102,0362,0052,024+0.35%14,800962億1575万+0.25%12.571.1
12/142,0092,0192,0042,017+0.75%14,900958億8298万-0.1%12.521.09
12/132,0102,0191,9962,002+0.5%20,400951億6992万-0.89%12.431.08
12/122,0022,0071,9901,992-0.4%33,700946億9455万-1.43%12.371.08
12/091,9802,0061,9802,000+1.01%28,500950億7485万-1.14%12.421.08
12/081,9851,9901,9561,980-0.1%63,200941億2410万-2.27%12.291.07
12/071,9771,9951,9771,982-0.1%36,600942億1917万-2.36%12.311.07
12/061,9751,9941,9751,9840%41,800943億1425万-2.51%12.321.07
12/051,9872,0001,9751,984-0.8%44,200943億1425万-2.65%12.321.07
12/022,0352,0351,9912,000-1.72%54,700950億7485万-2.1%12.421.08
12/012,0592,0622,0262,035-1.17%35,800967億3866万-0.63%12.631.1
11/302,0412,0612,0332,059+0.24%65,500978億7956万+0.39%12.781.12
11/292,0402,0612,0332,054-0.39%40,000976億4187万+0.1%12.751.11
11/282,0782,0852,0512,0620%52,300980億2217万+0.49%12.81.12
11/252,0802,0802,0562,062-0.67%27,500980億2217万+0.49%12.81.12
11/242,0512,0852,0512,076+1.52%38,400986億8769万+1.12%12.891.12
11/222,0242,0582,0242,045+1.34%51,700972億1403万-0.34%12.71.11
11/212,0082,0252,0082,018+1.05%25,400959億3052万-1.61%12.531.09
11/182,0162,0161,9801,997-0.15%95,200949億3223万-2.68%12.41.08
11/172,0162,0281,9952,000-0.79%37,200950億7485万-2.53%12.421.08
11/162,0042,0251,9942,016+0.75%22,600958億3545万-1.75%12.521.09
11/151,9962,0131,9362,001-0.45%27,200951億2238万-2.44%12.421.08
11/142,0432,0472,0102,010-1.37%58,900955億5022万-2.09%12.481.09
11/112,0502,0532,0222,038+0.49%50,700968億8127万-0.83%12.651.1
11/102,0402,0462,0192,028-0.83%59,100964億589万-1.36%12.591.1
11/092,0422,0492,0252,045+0.99%52,200972億1403万-0.54%12.71.11
11/082,0402,0532,0252,025-0.69%70,400962億6328万-1.41%12.571.1
11/072,0552,0612,0342,039+0.05%71,400969億2881万-0.63%12.661.1
11/042,0602,0692,0252,038-1.16%65,600968億8127万-0.63%12.651.1
11/022,0772,0772,0402,062-1.01%201,400980億2217万+0.68%12.81.12
11/012,1342,1432,0722,083-1.88%88,200990億2045万+1.96%12.931.13
10/312,0992,1442,0612,123+3.61%151,9001009億2195万+4.22%13.181.15
10/282,0742,0752,0172,049-2.57%252,700974億418万+0.94%12.721.11
10/272,1082,1132,0942,103-1.08%68,000999億7120万+3.8%13.061.14
10/262,1252,1402,1202,126+0.43%67,3001010億6456万+5.2%13.21.15
10/252,1002,1292,0952,117+1.44%76,7001006億3673万+5.06%13.141.15
10/242,1102,1182,0782,087+1.85%67,000992億1060万+3.83%12.961.13
10/212,0602,0632,0442,049-0.97%70,600974億418万+2.14%12.721.11
10/202,0612,0822,0572,069-0.62%36,300983億5493万+3.19%12.851.12
10/192,0482,0942,0452,082+1.22%53,100989億7292万+3.89%12.931.13
10/182,0502,0572,0372,057+1.68%36,800977億8448万+2.7%12.771.11
10/172,0152,0282,0052,023-0.64%29,800961億6821万+1.05%12.561.1
10/142,0152,0522,0022,036+2.21%50,700967億8619万+1.75%12.641.1
10/131,9982,0141,9801,992-0.3%57,200946億9455万-0.4%12.371.08
10/121,9912,0021,9701,998+0.35%40,300949億7977万-0.1%12.41.08
10/112,0192,0241,9781,991-2.93%73,300946億4701万-0.45%12.361.08
10/072,0562,0582,0352,051-1.11%44,900974億9926万+2.5%12.731.11
10/062,0542,0832,0482,074+1.37%58,200985億9262万+3.75%12.881.12
10/052,0502,0602,0372,046+0.44%69,500972億6157万+2.51%12.71.11
10/042,0022,0502,0022,037+2.57%69,700968億3373万+2.21%12.651.1
10/031,9751,9981,9541,986-0.15%80,600944億932万-0.3%12.331.08
09/301,9782,0001,9681,989-0.65%63,100945億5194万-0.2%12.351.09
09/292,0042,0081,9742,002+1.68%55,500951億6992万+0.45%12.431.1
09/281,9341,9771,9251,969+1.86%89,700936億119万-1.15%12.221.08
09/271,9311,9481,9261,933-0.05%55,300918億8984万-3.01%121.06
09/261,9381,9441,9191,934-0.67%55,600919億3738万-3.11%12.011.06
09/221,9301,9541,9231,947-0.05%37,400925億5536万-2.65%12.091.07
09/211,9781,9781,9461,948-2.26%40,000926億290万-2.7%12.091.07
09/201,9672,0111,9671,993+1.32%40,400947億4209万-0.5%12.371.09
09/161,9852,0021,9661,967-1.5%87,300935億611万-1.65%12.211.08
09/151,9822,0011,9751,997+0.76%31,600949億3223万-0.1%12.41.09
09/141,9742,0041,9601,982-2.41%39,600942億1917万-0.65%12.311.09
09/132,0442,0552,0302,031-0.39%31,000965億4851万+1.96%12.611.11
09/122,0702,0702,0312,039-0.59%32,700969億2881万+2.62%12.661.12
09/092,0242,0532,0182,051+0.69%65,600974億9926万+3.43%12.731.12
09/082,0282,0412,0122,037+2.46%57,700968億3373万+3.03%12.651.12
09/072,0182,0181,9721,988-1.49%33,600945億440万+0.86%12.341.09
09/061,9862,0321,9812,018+1.61%65,300959億3052万+2.64%12.531.11
09/051,9792,0001,9771,986-0.7%34,600944億932万+1.27%12.331.09
09/022,0192,0191,9922,000-0.4%60,200950億7485万+2.62%12.421.1
09/012,0202,0742,0042,0080%93,700954億5515万+3.61%12.471.1
08/311,9662,0081,9652,008+0.4%52,100954億5515万+4.26%12.471.1
08/301,9842,0001,9802,000+1.52%44,300950億7485万+4.49%12.421.1
08/291,9621,9831,9591,970-2.09%80,300936億4872万+3.63%12.231.08
08/262,0142,0201,9972,012-0.15%38,000956億4530万+6.4%12.491.1
08/251,9952,0251,9882,015+1.36%49,800957億8791万+7.29%12.511.1
08/241,9771,9911,9591,988+0.66%67,400945億440万+6.65%12.341.09
08/232,0042,0041,9751,975-1.74%25,300938億8641万+6.7%12.261.08
08/221,9862,0211,9732,010+0.25%43,800955億5022万+9.48%12.481.1