株価チャート

2022/10/18~2023/03/14

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
03/145,0905,1004,9104,940-4.82%1,122,0007375億2713万-5.53%11.51.36
03/135,1605,2005,1105,190-0.76%592,9007748億5138万-0.92%12.081.43
03/105,2405,2905,2305,230-2.43%888,6007808億2326万-0.15%12.181.44
03/095,4805,4805,3405,360-0.92%690,2008002億3187万+2.33%12.481.48
03/085,3605,4305,3505,410-0.92%641,2008076億9672万+3.4%12.61.49
03/075,4005,4805,3805,460+0.37%599,0008151億6157万+4.52%12.711.51
03/065,3205,4405,3105,440+2.64%904,6008121億7563万+4.29%12.671.5
03/035,2105,3105,2005,300+2.32%913,7007912億7405万+1.81%12.341.46
03/025,3405,3505,1505,180-3.18%960,9007733億5841万-0.5%12.061.43
03/015,2405,3505,2405,350+1.71%519,1007987億3890万+2.65%12.461.48
02/285,2605,2805,2305,260+0.57%761,4007853億217万+0.96%12.251.45
02/275,1405,2505,1305,230+1.36%407,6007808億2326万+0.44%12.181.44
02/245,1005,1705,0805,160+1.98%488,4007703億7247万-0.77%12.011.43
02/225,1305,1605,0505,060-2.5%646,5007554億4277万-2.58%11.781.4
02/215,2205,2305,1805,190-0.76%293,3007748億5138万-0.19%12.081.43
02/205,2305,2605,2205,2300%304,5007808億2326万+0.67%12.181.44
02/175,2405,2705,2105,230-2.06%587,7007808億2326万+0.81%12.181.44
02/165,2605,3405,2405,340+2.3%617,5007972億4593万+2.99%12.431.48
02/155,2805,2805,2105,220+0.38%567,9007793億3029万+0.73%12.151.44
02/145,2305,2405,1705,200+0.58%416,5007763億4435万+0.37%12.111.44
02/135,1205,1805,1105,170+0.58%485,8007718億6544万-0.19%12.041.43
02/105,1505,2105,1205,1400%554,7007673億8653万-0.73%11.971.42
02/095,0405,1705,0405,140+0.59%697,6007673億8653万-0.71%11.971.42
02/085,2205,2205,0805,110-1.35%761,1007629億762万-1.18%11.91.41
02/075,1705,2005,1405,180+0.19%426,8007733億5841万+0.23%12.061.43
02/065,2205,2305,1605,170-0.19%561,0007718億6544万+0.15%12.041.43
02/035,2405,2405,1505,180-0.96%622,9007733億5841万+0.47%12.061.43
02/025,2605,2605,1905,230+0.38%492,4007808億2326万+1.53%12.181.44
02/015,2805,2805,1705,210-0.19%578,9007778億3732万+1.22%12.131.44
01/315,2905,2905,1905,220-0.57%607,5007793億3029万+1.56%12.151.44
01/305,2005,3405,1805,250+1.16%1,069,3007838億920万+2.18%12.221.45
01/275,1305,2605,0705,190-2.26%2,153,9007748億5138万+1.07%12.081.43
01/265,3205,3705,2705,310-0.38%861,0007927億6702万+3.37%12.361.47
01/255,2905,3505,2305,330+0.76%556,3007957億5296万+3.68%12.411.47
01/245,3105,3205,2605,290+1.93%588,9007897億8108万+2.82%12.321.46
01/235,1505,2005,0805,190+2.77%665,3007748億5138万+0.68%12.081.43
01/204,9955,0504,9805,050+0.4%573,7007539億4980万-2.34%11.761.39
01/195,1105,1305,0305,030-3.08%667,1007509億6386万-3.12%11.711.39
01/185,1005,2205,0405,190+2.17%766,4007748億5138万-0.46%12.081.43
01/175,0505,1405,0505,080+0.79%378,2007584億2871万-2.87%11.831.4
01/165,0805,1305,0205,040-2.51%440,8007524億5683万-3.91%11.731.39
01/135,2005,2405,1405,170-1.52%560,7007718億6544万-1.8%12.041.43
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