株価チャート

2022/11/04～2023/03/31

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
03/311,1401,1511,1361,141-0.35%6,800148億6723万+4.39%6.340.37
03/301,1271,1451,1271,145+0.97%6,900149億1935万+5.24%6.360.37
03/291,1101,1401,1081,134+0.89%5,600147億7602万+4.61%6.30.36
03/281,1491,1491,1221,124-1.75%10,100146億4572万+4.07%6.240.36
03/271,1121,1441,1071,144+3.62%9,800149億632万+6.32%6.360.37
03/241,0901,1061,0711,104+1.47%7,900143億8512万+3.08%6.130.35
03/231,0771,0881,0721,088+1.3%4,000141億7664万+1.87%6.040.35
03/221,0711,0791,0691,074+0.56%4,600139億9422万+0.85%5.970.34
03/201,0731,0771,0521,0680%9,800139億1604万+0.56%5.930.34
03/171,0701,0821,0561,068+0.95%5,300139億1604万+0.75%5.930.34
03/161,0751,0851,0541,058-2.94%7,500137億8574万+0.09%5.880.34
03/151,0731,0901,0701,090+1.58%3,600142億270万+3.42%6.060.35
03/141,0871,1001,0621,073-2.98%19,900139億8119万+2.19%5.960.34
03/131,1291,1291,0681,106-2.12%15,400144億1118万+5.64%6.140.36
03/101,1201,1381,1101,1300%19,000147億2390万+8.45%6.280.36
03/091,1351,1441,1101,1300%16,300147億2390万+8.97%6.280.36
03/081,0961,1301,0921,130+3.1%17,200147億2390万+9.6%6.280.36
03/071,0921,0981,0901,096+0.55%4,400142億8088万+6.82%6.090.35
03/061,1001,1001,0871,090+0.37%4,000142億270万+6.76%6.060.35
03/031,0841,1021,0841,086+0.56%17,600141億5058万+6.78%6.030.35
03/021,0581,0861,0581,080+2.47%14,500140億7240万+6.61%60.35
03/011,0511,0541,0441,054+1.05%6,400137億3362万+4.46%5.860.34
02/281,0431,0601,0401,043+0.48%10,600135億9029万+3.57%5.790.33
02/271,0301,0421,0291,038+0.78%15,800135億2514万+3.39%5.770.33
02/241,0231,0341,0221,030+0.19%9,200134億2090万+2.79%5.720.33
02/221,0311,0481,0211,028-0.87%22,700133億9484万+2.9%5.710.33
02/211,0441,0451,0371,037-0.48%10,300135億1211万+4.01%5.760.33
02/201,0371,1041,0341,042+1.76%63,800135億7726万+4.83%5.790.33
02/171,0171,0261,0141,024+0.39%17,600133億4272万+3.33%5.690.33
02/161,0141,0201,0131,020+0.69%13,100132億9060万+3.03%5.670.33
02/151,0121,0171,0101,013+0.6%10,900131億9939万+2.53%5.630.33
02/141,0181,0201,0051,007-0.98%25,700131億2121万+2.13%5.590.32
02/131,0141,0201,0051,017+1.8%27,600132億5151万+3.35%5.650.33
02/109951,005995999+0.4%10,300130億1697万+1.73%5.550.32
02/099971,000993995-0.1%6,400129億6485万+1.43%5.530.32
02/089911,000991996+0.5%6,100129億7788万+1.74%5.530.32
02/07987992987991+0.3%2,500129億1273万+1.33%5.510.32
02/069861,004984988+0.2%10,700128億7364万+1.23%5.490.32
02/039881,004974986-1.1%6,500128億4758万+1.13%5.480.32
02/029931,000985997+0.4%6,500129億9091万+2.36%5.540.32
02/01988995988993+0.51%4,000129億3879万+2.06%5.520.32
01/319889919889880%1,200128億7364万+1.75%5.490.32
01/30987990984988+0.1%700128億7364万+1.86%5.490.32
01/27983988983987+0.41%3,000128億6061万+1.86%5.480.32
01/26994994983983-0.61%3,300128億849万+1.55%5.460.32
01/251,0011,001985989+0.3%11,400128億8667万+2.17%5.490.32
01/24983994983986+0.41%2,500128億4758万+1.86%5.480.32
01/23984990980982+0.1%3,400127億9546万+1.45%5.460.32
01/209691,008959981+1.24%57,300127億8243万+1.24%5.450.31
01/19969971968969-0.1%2,800126億2607万-0.1%5.380.31
01/18970971968970+0.1%1,200126億3910万-0.1%5.390.31
01/179669709669690%3,400126億2607万-0.41%5.380.31
01/16977977966969-1.12%5,600126億2607万-0.51%5.380.31
01/13969982969980+1.03%13,600127億6940万+0.51%5.440.31
01/129709769699700%5,200126億3910万-0.61%5.390.31
01/11969973965970+0.1%9,000126億3910万-0.61%5.390.31
01/10968970965969+0.94%4,000126億2607万-0.82%5.380.31
01/06959963959960+0.1%1,300125億880万-1.84%5.330.31
01/05960963959959+0.21%2,000124億9577万-2.24%5.330.31
01/049579619579570%11,400124億6971万-2.74%5.320.31
2022
12/30959963957957-0.31%5,100124億6971万-3.04%5.320.31
12/29958960957960+0.42%1,300125億880万-3.13%5.330.31
12/28954957954956-0.73%1,200124億5668万-3.82%5.310.31
12/27960963953963+0.21%3,200125億4789万-3.51%5.350.31
12/269609619589610%15,600125億2183万-4%5.340.31
12/23956961950961+0.1%6,300125億2183万-4.38%5.340.31
12/22960965955960+0.73%6,400125億880万-4.86%5.330.31
12/21964964945953-0.94%17,000124億1759万-5.92%5.290.31
12/20989992962962-2.93%23,300125億3486万-5.41%5.340.31
12/19976991976991+1.12%4,700129億1273万-2.94%5.510.32
12/16997997970980-2.29%23,800127億6940万-3.83%5.440.31
12/159971,0069951,003+0.5%9,000130億6909万-1.38%5.570.32
12/141,0041,010998998-0.4%6,400130億394万-1.58%5.540.32
12/131,0031,0091,0021,002-0.1%700130億5606万-0.89%5.570.32
12/121,0061,0101,0031,003-0.4%1,100130億6909万-0.5%5.570.32
12/091,0011,0101,0011,007+0.3%2,100131億2121万+0.1%5.590.32
12/081,0101,0101,0001,004+0.4%3,100130億8212万+0.1%5.580.32
12/079901,0109901,000+1.01%8,400130億3000万0%5.560.32
12/06982991982990+0.81%2,700128億9970万-0.8%5.50.32
12/05982990981982+0.1%1,900127億9546万-1.41%5.460.32
12/021,0081,008966981-2.78%13,000127億8243万-1.41%5.450.31
12/011,0141,0251,0091,009-1.08%1,300131億4727万+1.51%5.610.32
11/301,0181,0251,0181,020-0.97%1,300132億9060万+2.93%5.670.33
11/291,0341,0341,0101,030-1.06%4,100134億2090万+4.25%5.720.33
11/281,0501,0501,0301,041-0.86%6,700135億6423万+5.79%5.780.33
11/251,0661,0661,0361,0500%6,100136億8150万+7.03%5.830.34
11/241,0561,0651,0491,0500%13,500136億8150万+7.36%5.830.34
11/221,0481,0541,0481,050+0.1%6,800136億8150万+7.58%5.830.34
11/211,0491,0501,0401,0490%8,100136億6847万+7.81%5.830.34
11/181,0541,0541,0401,049-0.57%3,500136億6847万+8.14%5.830.34
11/171,0551,0561,0441,0550%4,900137億4665万+9.1%5.860.34
11/161,0491,0591,0231,0550%4,800137億4665万+9.44%5.860.34
11/151,0541,0621,0401,055-0.38%21,300137億4665万+9.78%5.860.34
11/141,0491,0891,0011,059+12.54%45,000137億9877万+10.43%5.880.34
11/11945948930941+0.86%3,200122億6123万-1.57%5.230.3
11/10932941932933+0.11%1,100121億5699万-2.71%5.180.3
11/09930933930932+0.22%2,500121億4396万-3.12%5.180.3
11/08937938929930-0.64%2,700121億1790万-3.63%5.170.3
11/079339369279360%1,800121億9608万-3.31%5.20.3
11/049369379369360%2,900121億9608万-3.7%5.20.3