株価チャート

2022/09/02～2023/01/31

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
01/31613670523523-16.05%4,454,90021億9488万+56.59%-6.71
01/30623623617623+19.12%479,00026億1455万+91.1%-7.99
01/27523523523523+18.06%72,50021億9488万+66.56%-6.71
01/26433462412443-1.34%1,856,00018億5914万+46.2%-5.68
01/25390470383449+14.83%4,207,10018億8432万+51.18%-5.76
01/24342419336391+11.71%3,092,30016億4091万+34.36%-5.01
01/23354375332350-3.31%1,285,30013億8410万+21.53%-4.23
01/20326387324362+12.77%4,819,40014億3156万+26.13%-4.37
01/19314345305321+5.59%1,323,80012億6942万+13.43%-3.88
01/18283315280304+8.57%323,60012億219万+8.57%-3.67
01/172822902782800%66,00011億728万+0.36%-3.38
01/16276280267280+1.08%79,90011億728万+0.72%-3.38
01/13266281266277+2.97%54,10010億9542万-0.36%-3.35
01/12265269263269+1.51%24,50010億6378万-3.24%-3.25
01/112682682632650%23,90010億4796万-5.02%-3.2
01/10265268263265+0.76%25,90010億4796万-5.02%-3.2
01/062632642612630%27,00010億4005万-6.07%-3.18
01/05267268262263-1.5%57,70010億4005万-6.41%-3.18
01/04272282267267-1.84%100,40010億5587万-5.32%-3.23
2022
12/30272272265272+1.49%50,80010億7564万-3.89%-3.29
12/29264271262268+0.75%44,90010億5983万-5.3%-3.24
12/28272273262266-2.21%148,20010億5192万-6.34%-3.21
12/27273278269272+0.74%204,50010億7564万-4.56%-3.29
12/26284284267270-6.25%439,60010億6773万-5.26%-3.26
12/23319334288288-10%1,421,00011億3892万+0.7%-3.48
12/22376401300320-3.03%5,208,00012億6546万+11.89%-3.87
12/21266330265330+32%5,907,50013億501万+16.2%-3.99
12/20271273246250-7.75%356,6009億8864万-11.66%-3.02
12/19315324271271-9.36%699,80010億7169万-4.58%-3.27
12/16315318292299-6.56%565,20011億8242万+5.28%-3.61
12/15417417303320-5.04%4,277,00012億6546万+12.68%-3.87
12/14337337321337+31.13%433,30013億3269万+19.5%-4.07
12/132572622572570%20,20010億1632万-7.89%-3.1
12/12256259255257-0.39%26,70010億1632万-8.21%-3.1
12/09259259255258-0.77%31,20010億2028万-7.86%-3.12
12/08271271260260-5.8%55,60010億2819万-7.47%-3.14
12/07281282268276-3.16%75,40010億9146万-1.78%-3.33
12/06287294284285-0.7%76,60011億2705万+1.42%-3.44
12/05284287277287+1.06%16,70011億3496万+2.14%-3.47
12/02287289282284-0.7%7,90011億2310万+1.43%-3.43
12/01290290284286-0.35%11,70011億3101万+2.14%-3.46
11/30288291285287-0.35%24,90011億3496万+2.87%-3.47
11/29286290282288+1.05%15,70011億3892万+3.23%-3.48
11/28286287283285+0.71%3,40011億2705万+2.52%-3.44
11/25281287281283-1.05%7,20011億1914万+1.8%-3.42
11/24280288280286+1.42%7,70011億3101万+3.25%-3.46
11/22284284279282-0.35%8,80011億1519万+1.81%-3.41
11/21287287283283-1.05%10,80011億1914万+2.54%-3.42
11/182862872762860%12,50011億3101万+4%-3.46
11/17282286282286+1.06%11,40011億3101万+4.38%-3.46
11/16287287282283-1.39%11,00011億1914万+3.66%-3.42
11/15282287274287+1.77%14,70011億3496万+5.51%-3.47
11/14277283276282-0.35%8,20011億1519万+4.06%-3.41
11/112832842812830%6,40011億1914万+4.81%-3.42
11/10278283277283+0.71%11,00011億1914万+4.81%-3.42
11/09272284272281+3.31%23,90011億1124万+4.46%-3.39
11/08271272268272+1.12%5,30010億7564万+1.49%-3.29
11/07269271269269-0.37%8,50010億6378万+0.75%-3.25
11/042692732682700%6,30010億6773万+1.12%-3.26
11/02271272269270-0.74%3,50010億6773万+1.12%-3.26
11/01271274269272-0.37%5,60010億7564万+1.87%-3.29
10/31272275271273+1.11%8,10010億7960万+2.25%-3.3
10/28272273268270-0.74%11,00010億6773万+1.12%-3.26
10/27274275272272-0.73%8,70010億7564万+1.87%-3.29
10/26271274271274+0.37%3,50010億8355万+2.24%-3.31
10/252742742712730%8,20010億7960万+1.87%-3.3
10/24274274272273-0.36%4,50010億7960万+1.49%-3.3
10/21275275270274-0.36%8,10010億8355万+1.48%-3.31
10/20276276274275+0.36%2,50010億8751万+1.48%-3.32
10/19269276269274+1.11%9,60010億8355万+1.11%-3.31
10/18268275268271+1.12%23,90010億7169万-0.37%-3.27
10/17260268256268+5.1%19,00010億5983万-1.47%-3.24
10/14259259255255+0.39%1,50010億842万-6.93%-3.08
10/13256257253254-1.17%10,40010億446万-8.63%-3.07
10/12254259253257+0.39%10,00010億1632万-8.21%-3.1
10/11262262253256-5.19%24,80010億1237万-9.54%-3.09
10/07271275269270-1.1%18,00010億6773万-5.59%-3.26
10/06272273266273+1.49%27,80010億7960万-5.21%-3.3
10/05264269258269+4.26%24,60010億6378万-7.24%-3.25
10/04254258248258+4.03%20,50010億2028万-11.64%-3.12
10/03251257241248-1.98%34,5009億8073万-15.93%-3
09/30269269252253-5.95%99,60010億51万-15.1%-3.06
09/29271273269269-0.74%12,80010億6378万-10.63%-3.25
09/28275277269271-1.81%28,40010億7169万-10.56%-3.27
09/27273278273276+1.85%7,50010億9146万-9.8%-3.33
09/26274275269271-2.52%35,00010億7169万-12.3%-3.27
09/22274279271278+1.46%23,90010億9937万-10.61%-3.36
09/21281282271274-2.14%81,00010億5445万-12.46%-3.22
09/20286287280280-2.1%51,40010億7754万-10.83%-3.29
09/16290290285286-2.39%40,20011億63万-8.92%-3.36
09/15295295285293+0.69%52,80011億2757万-6.98%-3.44
09/14284295284291-3%97,90011億1988万-7.62%-3.42
09/13281321279300+6.01%619,40011億5451万-5.06%-3.53
09/12287287279283-1.05%67,30010億8909万-10.44%-3.33
09/09290290281286-1.38%140,60011億63万-9.78%-3.36
09/08308312290290-5.54%172,70011億1603万-8.52%-3.41
09/07354354303307-11.78%445,30011億8145万-3.15%-3.61
09/06328378318348+7.41%295,40013億3924万+10.13%-4.09
09/05317334317324+1.89%78,10012億4687万+3.51%-3.81
09/02322323316318-3.34%28,90012億2378万+1.92%-3.74