株価チャート

2022/10/28~2023/03/27

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
03/27738743738739+0.41%2,90076億4186万-0.54%7.350.7
03/24752752730736-0.67%11,30076億1084万-1.08%7.320.7
03/23730741727741+1.51%7,00076億6255万-0.4%7.370.7
03/22719738719730+2.38%2,60075億4880万-1.75%7.260.69
03/20725726712713-1.66%7,00073億7300万-3.91%7.090.67
03/17735735725725-0.14%1,70074億9709万-2.16%7.210.68
03/16734735725726-1.22%6,10075億743万-1.89%7.220.69
03/15730739730735+1.24%3,30076億50万-0.54%7.310.69
03/14748748726726-2.68%7,60075億743万-1.63%7.220.69
03/13754755743746-1.06%3,60077億1425万+1.22%7.420.7
03/10763763754754-0.92%7,90077億9698万+2.59%7.50.71
03/09757763757761+0.26%5,00078億6936万+3.82%7.570.72
03/08747761747759+1.2%6,20078億4868万+3.83%7.550.72
03/077427507407500%6,10077億5561万+2.88%7.460.71
03/06755755748750-0.4%4,50077億5561万+3.16%7.460.71
03/03745753745753+1.07%3,60077億8664万+3.86%7.490.71
03/02755755742745-0.93%2,50077億391万+3.04%7.410.7
03/017557557397520%8,40077億7629万+4.16%7.480.71
02/287557557487520%2,20077億7629万+4.3%7.480.71
02/277497557477520%1,70077億7629万+4.59%7.480.71
02/24750752743752+0.67%9,20077億7629万+4.88%7.480.71
02/227457477407470%4,10077億2459万+4.48%7.430.71
02/21750750744747-0.13%2,30077億2459万+4.77%7.430.71
02/20742750740748+0.4%4,00077億3493万+5.06%7.440.71
02/17738746738745-0.27%9,90077億391万+4.93%7.410.7
02/16745747739747+0.27%8,70077億2459万+5.51%7.430.71
02/15740752724745+4.63%40,90077億391万+5.52%7.410.7
02/14701716698712+1.71%9,70073億6266万+0.99%7.080.67
02/13705709700700-0.14%12,70072億3857万-0.57%6.960.66
02/10703707701701-0.28%3,20072億4891万-0.57%6.970.66
02/09700707700703+0.29%4,50072億6959万-0.28%6.990.66
02/087047087017010%3,10072億4891万-0.71%6.970.66
02/077017067007010%4,60072億4716万-0.85%6.970.66
02/06706706700701+0.14%4,40072億4716万-0.85%6.970.66
02/03704709700700-0.14%5,30072億3682万-1.27%6.960.66
02/02704704701701-0.14%6,00072億4716万-1.54%6.970.66
02/01710713702702-1.13%6,60072億5750万-1.82%6.980.66
01/31712713705710-0.28%12,40073億4021万-0.98%7.060.67
01/30712722709712+0.56%31,10073億6088万-0.97%7.080.67
01/27703708703708+0.71%3,70073億1953万-1.8%7.040.67
01/26710710701703-0.99%4,40072億6784万-2.63%6.990.66
01/25719719710710-0.7%8,30073億4021万-1.93%7.060.67
01/24712719708715+0.42%12,40073億9190万-1.52%7.110.68
01/23703712701712+1.57%5,50073億6088万-2.2%7.080.67
01/20707710701701-0.28%1,60072億4716万-3.97%6.970.66
01/19708708703703-0.42%3,60072億6784万-3.83%6.990.66
01/18700710700706+0.57%10,70072億9885万-3.68%7.020.67
01/177027037007020%2,50072億5750万-4.36%6.980.66
01/16701710701702+0.14%3,20072億5750万-4.62%6.980.66
01/13707707700701-0.28%5,90072億4716万-5.01%6.970.66
01/127037046997030%8,60072億6784万-4.87%6.990.66
01/11708711700703-0.99%9,30072億6784万-5.13%6.990.66
01/10715715708710-0.56%3,20073億4021万-4.57%7.060.67
01/06702717699714+1.71%9,90073億8156万-4.16%7.10.67
01/05716716691702-1.96%14,30072億5750万-6.02%6.980.66
01/04727727711716-1.51%3,90074億223万-4.53%7.120.68
2022
12/30713733713727+1.96%9,70075億1596万-3.32%16.550.67
12/29727727712713-6.31%16,40073億7122万-5.56%16.230.65
12/28766766755761-0.52%22,20078億6746万+0.53%17.330.7
12/27769769760765-0.52%4,00079億881万+0.92%17.420.7
12/26765769763769+0.52%7,20079億5017万+1.45%17.510.7
12/23758765755765+0.92%6,90079億881万+0.92%17.420.7
12/22745758740758+1.74%12,70078億3644万0%17.260.69
12/21741762741745+0.27%12,10076億9646万-1.59%16.950.68
12/20748753740743-0.67%11,70076億7580万-1.85%16.90.68
12/19756756748748-1.06%5,10077億2745万-1.19%17.020.68
12/16762763756756-1.69%9,40078億1010万-0.26%17.20.69
12/15758771757769+1.59%4,90079億4440万+1.45%17.490.7
12/14745757744757+1.75%11,80078億2043万-0.13%17.220.69
12/13739746739744+0.68%6,30076億8613万-1.98%16.930.68
12/12743743735739-0.54%4,90076億3447万-2.76%16.810.68
12/09739745738743+0.13%8,40076億7580万-2.37%16.90.68
12/08745745740742-0.67%4,00076億6547万-2.75%16.880.68
12/07745750745747+0.27%2,50077億1712万-2.1%16.990.68
12/06754754744745-1.46%6,20076億9646万-2.49%16.950.68
12/057567597527560%3,00078億1010万-0.92%17.20.69
12/02754759741756+0.53%11,70078億1010万-1.05%17.20.69
12/01768770747752-1.96%16,90077億6877万-1.7%17.110.69
11/30779779766767-0.52%5,10079億2374万+0.13%17.450.7
11/29769783762771+0.26%9,40079億6506万+0.65%17.540.71
11/28785785767769-2.53%14,60079億4440万+0.39%17.490.7
11/25771789771789+1.54%10,50081億5102万+3%17.950.72
11/24771789763777+1.3%19,80080億2705万+1.57%17.680.71
11/22792825753767-1.29%68,10079億2374万+0.39%17.450.7
11/21765782764777+1.57%19,20080億2510万+1.83%17.670.71
11/18763765753765+0.26%8,90079億116万+0.39%17.40.7
11/17744763740763+3.11%6,50078億8051万+0.26%17.350.7
11/16755755740740-1.2%10,10076億4295万-2.63%16.830.68
11/15739750733749+1.35%13,30077億3591万-1.45%17.040.69
11/14740742721739-4.52%32,50076億3263万-2.64%16.810.68
11/11765782761774+1.44%19,60079億9412万+2.11%17.60.71
11/10767772761763-0.52%10,00078億8051万+0.93%17.350.7
11/09773773765767-0.78%11,10079億2182万+1.59%17.440.7
11/08768779761773+0.65%11,90079億8379万+2.66%17.580.71
11/07778778768768-1.29%6,60079億3215万+2.26%17.470.7
11/04778779770778+0.39%14,50080億3543万+3.87%17.690.71
11/02760779760775+1.97%12,00080億445万+3.75%17.630.71
11/01750765747760+1.33%2,80078億4952万+2.01%17.290.7
10/31752752741750+1.49%11,60077億4624万+0.81%17.060.69
10/28769769739739-4.27%26,70076億3263万-0.54%16.810.68