株価チャート

2022/08/16~2023/01/12

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
01/125,2505,3005,2305,250+0.96%573,1007838億920万-0.61%12.221.45
01/115,1305,2505,1205,200+0.39%790,4007763億4435万-1.78%12.111.44
01/105,2105,2805,1705,180+0.97%832,7007733億5841万-2.45%12.061.43
01/065,0905,1905,0705,130+0.59%798,1007658億9356万-3.82%11.941.42
01/055,0005,1005,0005,100+2.1%713,0007614億1465万-4.73%11.871.41
01/044,9755,0604,9654,995-0.7%683,6007457億3847万-7.07%11.631.38
2022
12/305,0305,0905,0205,0300%411,2007509億6386万-6.89%11.711.39
12/295,0005,0404,9805,0300%379,6007509億6386万-7.4%11.711.39
12/285,0105,0604,9505,030-0.4%482,7007509億6386万-7.96%11.711.39
12/275,1805,1904,9955,050-1.37%474,6007539億4980万-8.18%11.761.39
12/265,0605,1305,0405,120+1.59%337,1007644億59万-7.45%11.921.41
12/235,1005,1305,0305,040-2.7%711,8007524億5683万-9.4%11.731.39
12/225,2005,2305,1705,180+0.39%469,2007733億5841万-7.47%12.061.43
12/215,2405,2605,1605,160-1.71%709,0007703億7247万-8.35%12.011.43
12/205,4205,4405,2205,250-3.14%847,7007838億920万-7.24%12.221.45
12/195,4005,4505,4005,420-0.18%524,2008091億8969万-4.69%12.621.5
12/165,4205,4705,3805,430-1.63%711,8008106億8266万-4.97%12.641.5
12/155,5205,5705,4905,520-1.25%437,5008241億1939万-3.66%12.851.52
12/145,6105,6305,5705,5900%334,2008345億7017万-2.7%13.021.54
12/135,6705,6805,5905,590+0.18%538,0008345億7017万-2.92%13.021.54
12/125,5405,6105,5105,5800%313,1008330億7720万-3.29%12.991.54
12/095,5005,6005,4805,580+2.01%672,4008330億7720万-3.44%12.991.54
12/085,5005,5305,4305,470-0.91%791,4008166億5454万-5.54%12.741.51
12/075,6005,6305,5005,520-1.6%908,1008241億1939万-4.93%12.851.52
12/065,5405,6305,5305,610+1.26%645,5008375億5611万-3.53%13.061.55
12/055,5605,6005,5405,540-1.07%508,1008271億533万-4.71%12.91.53
12/025,7005,7005,5705,600-3.11%736,8008360億6314万-3.68%13.041.55
12/015,7505,8305,7005,780+2.85%966,9008629億3660万-0.52%13.461.6
11/305,6305,6805,6005,620-0.18%1,846,1008390億4908万-3.05%13.081.55
11/295,6305,6605,5805,630-1.05%709,7008405億4205万-2.7%13.111.56
11/285,7805,7805,6305,690-1.56%973,2008494億9987万-1.39%13.251.57
11/255,8505,8505,7705,780-1.2%698,3008629億3660万+0.49%13.461.6
11/245,9605,9705,8505,850-0.68%711,7008733億8739万+1.99%13.621.62
11/225,9005,9705,8805,890+0.34%646,5008793億5927万+3.04%13.711.63
11/215,9305,9505,8405,870-0.34%877,8008763億7333万+3.11%13.671.62
11/185,9605,9705,8705,890-0.51%610,5008793億5927万+3.81%13.711.63
11/175,9705,9805,8805,920-0.67%416,8008838億3818万+4.85%13.781.64
11/165,9306,0005,8305,960+0.68%674,4008898億1006万+6.05%13.881.65
11/155,8805,9405,8305,920-0.17%472,4008838億3818万+5.85%13.781.64
11/146,0006,0505,9105,930-2.47%596,2008853億3115万+6.33%13.811.64
11/116,0706,1005,9906,080+4.11%746,5009077億2570万+9.27%14.161.68
11/105,8505,8905,8205,840-1.02%365,5008718億9442万+5.38%13.61.61
11/095,9305,9705,8705,900-0.34%503,6008808億5224万+6.65%13.741.63
11/085,9105,9405,8805,920+0.51%428,6008838億3818万+7.36%13.781.64
11/075,8605,9105,8405,890+1.55%578,3008793億5927万+7.33%13.711.63
11/045,7705,8705,7605,800-1.19%833,7008659億2254万+6.03%13.51.6
11/025,8605,9105,8305,870+0.51%625,2008763億7333万+7.63%13.671.62
11/015,7305,8405,7205,840+1.39%539,4008718億9442万+7.39%13.61.61
10/315,6505,7905,6405,760+3.04%940,3008599億5066万+6.25%13.411.59
10/285,6305,6805,4405,590+1.27%1,973,2008345億7017万+3.12%13.021.54
10/275,4705,5605,4605,5200%960,6008241億1939万+1.69%12.851.52
10/265,5405,5705,4805,520+1.47%923,2008241億1939万+1.47%12.851.52
10/255,3905,4705,3805,440+1.87%911,1008121億7563万-0.18%12.671.5
10/245,3405,4305,3005,340+1.91%859,0007972億4593万-2.36%12.431.48
10/215,2205,2905,2205,2400%531,0007823億1623万-4.54%12.21.45
10/205,3005,3305,2105,240-2.6%674,9007823億1623万-5.06%12.21.45
10/195,3505,4105,3305,380+0.75%559,3008032億1781万-3.05%12.531.49
10/185,4205,4205,2805,340+0.38%833,3007972億4593万-4.16%12.431.48
10/175,3105,3505,2805,320-1.3%482,8007942億5999万-4.93%12.391.47
10/145,3105,4205,2605,390+3.45%653,6008047億1078万-4.01%12.551.49
10/135,2205,2505,1905,210-1.14%423,6007778億3732万-7.51%12.131.44
10/125,2905,3105,2105,2700%572,0007867億9514万-6.84%12.271.46
10/115,3405,3705,2505,270-4.53%819,4007867億9514万-7.2%12.271.46
10/075,5005,5405,4305,520-1.43%881,3008241億1939万-3.21%12.851.52
10/065,6005,6605,5805,600+0.9%572,0008360億6314万-2.18%13.041.55
10/055,6305,6305,5105,550-0.36%551,7008285億9830万-3.33%12.921.53
10/045,6105,6505,5305,570+2.2%564,3008315億8423万-3.23%12.971.54
10/035,2805,4605,2705,450+3.02%543,3008136億6860万-5.68%12.691.51
09/305,4605,4705,2305,290-2.76%711,0007897億8108万-8.87%12.321.46
09/295,4605,4905,3905,440+0.74%605,3008121億7563万-6.8%12.671.5
09/285,4105,4805,3205,400-0.92%791,6008062億375万-7.87%12.571.49
09/275,4205,5405,4205,450+0.55%651,6008136億6860万-7.47%12.691.51
09/265,5905,6105,3705,420-5.9%900,6008091億8969万-8.42%12.621.5
09/225,6705,7705,6305,7600%561,5008599億5066万-3.08%13.411.59
09/215,8205,8405,7605,760-1.37%374,0008599億5066万-3.29%13.411.59
09/205,8005,9005,7905,840+1.39%353,0008718億9442万-2.11%13.61.61
09/165,8105,8405,7505,760-2.54%511,3008599億5066万-3.53%13.411.59
09/155,9105,9305,8705,910+1.03%293,6008823億4521万-1.15%13.761.63
09/145,7905,9005,7805,850-2.34%603,2008733億8739万-2.09%13.621.62
09/135,9806,0005,9205,9900%271,9008942億8897万+0.22%13.951.65
09/126,0206,0405,9505,990+0.84%271,9008942億8897万+0.23%13.951.65
09/095,9405,9905,8805,940-0.17%478,9008868億2412万-0.6%13.831.64
09/085,8705,9505,8205,950+2.76%479,1008883億1709万-0.42%13.851.64
09/075,7705,8105,7405,790-1.03%360,6008644億2957万-3.11%13.481.6
09/065,8405,8705,7505,850+0.69%229,0008733億8739万-2.19%13.621.62
09/055,7705,8305,7405,8100%301,9008674億1551万-2.94%13.531.6
09/025,8705,8805,7905,810-1.02%454,0008674億1551万-3.04%13.531.6
09/015,9906,0405,8605,870-3.29%579,4008763億7333万-2%13.671.62
08/315,9906,0705,9806,070+1%594,5009062億3273万+1.4%14.131.68
08/305,9706,0305,9406,010+1.69%352,5008972億7491万+0.67%13.991.66
08/295,9405,9505,8505,910-3.75%666,2008823億4521万-0.74%13.761.63
08/266,1606,2106,1206,140+0.33%364,7009166億8352万+3.26%14.31.7
08/256,1306,1506,1006,120+0.49%383,8009136億9758万+3.29%14.251.69
08/246,0806,1406,0706,090+1%441,0009092億1867万+3.13%14.181.68
08/236,0606,0906,0206,030-1.47%452,7009002億6085万+2.55%14.041.67
08/226,0706,1306,0506,120-0.81%476,6009136億9758万+4.51%14.251.69
08/196,1306,1706,1006,170+2.32%763,1009211億6243万+5.87%14.371.7
08/186,0206,1005,9906,030-0.82%499,8009002億6085万+4.06%14.041.67
08/176,0706,0806,0106,080+1.16%626,6009077億2570万+5.45%14.161.68
08/166,0206,0405,9306,010+0.67%595,7008972億7491万+4.67%13.991.66