株価チャート

2022/09/15~2023/02/13

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
02/131,4321,4671,4321,455+0.9%11,800147億5636万+1.32%10.280.57
02/101,4641,4691,4421,442-1.5%6,000146億2452万+0.63%10.190.56
02/091,4521,4691,4501,464-0.27%5,500148億4764万+2.38%10.340.57
02/081,4891,4891,4681,468-0.68%5,500148億8821万+2.95%10.370.57
02/071,4731,4851,4731,478+0.75%4,500149億8962万+3.87%10.440.58
02/061,4511,4671,4481,467+1.1%3,500148億7806万+3.38%10.370.57
02/031,4501,4631,4481,451+0.07%9,400147億1579万+2.54%10.250.57
02/021,4751,4751,4501,450-0.82%4,100147億565万+2.76%10.250.56
02/011,4631,4701,4621,462-0.07%2,800148億2735万+3.84%10.330.57
01/311,4501,4791,4471,463+0.21%13,800148億3750万+4.2%10.340.57
01/301,4501,4761,4501,4600%15,900148億707万+4.21%10.320.57
01/271,4691,4701,4531,460+0.27%10,000148億707万+4.66%10.320.57
01/261,4901,4901,4551,456-2.22%16,400147億6650万+4.67%10.290.57
01/251,4841,4891,4511,489+1.09%26,800151億118万+7.2%10.520.58
01/241,4381,4741,4381,473+2.94%22,200149億3892万+6.35%10.410.57
01/231,4171,4311,4121,431+1.85%10,100145億1296万+3.47%10.110.56
01/201,4011,4151,4001,405+0.29%9,200142億4927万+1.66%9.930.55
01/191,4071,4071,3981,401-0.43%3,300142億870万+1.37%9.90.55
01/181,3851,4131,3851,407+0.86%5,000142億6955万+1.88%9.940.55
01/171,3741,3951,3741,395+1.38%5,900141億4785万+1.01%9.860.54
01/161,3681,3861,3681,376-0.51%5,000139億5516万-0.29%9.720.54
01/131,3911,4001,3781,383-0.65%9,000140億2615万+0.29%9.770.54
01/121,4131,4131,3911,392-1.49%6,100141億1743万+0.94%9.840.54
01/111,3751,4131,3751,413+3.14%10,400143億3041万+2.47%9.980.55
01/101,3721,3901,3701,370-0.29%7,200138億9431万-0.51%9.680.53
01/061,3481,3771,3461,374+1.63%8,400139億3487万-0.29%9.710.54
01/051,3731,3731,3521,352-1.6%13,600137億1175万-1.96%9.550.53
01/041,4011,4011,3741,374-1.58%9,100139億3487万-0.58%9.710.54
2022
12/301,3701,3991,3681,396+1.9%11,600141億5799万+0.87%9.860.54
12/291,3531,3701,3331,370+0.37%13,100138億9431万-1.23%9.680.53
12/281,3501,3651,3481,365+0.96%12,200138億4360万-1.87%9.650.53
12/271,3601,3691,3481,352-1.53%11,500137億1175万-3.01%9.550.53
12/261,3871,3871,3701,373+0.22%8,200139億2473万-1.79%9.70.53
12/231,3871,3871,3651,370-0.44%4,900138億9431万-2.07%9.680.53
12/221,3561,3811,3311,376+3.77%16,400139億5516万-1.78%9.720.54
12/211,3671,3671,3261,326-2.71%30,600134億4807万-5.49%9.370.52
12/201,4001,4071,3581,363-2.71%14,100138億2331万-3.06%9.630.53
12/191,3931,4041,3931,401+0.57%3,200142億870万-0.43%9.90.55
12/161,3811,4111,3811,393-1%13,300141億2757万-1.07%9.840.54
12/151,4101,4141,4061,407-0.35%2,800142億6955万-0.14%9.940.55
12/141,4001,4121,4001,412+0.28%7,100143億2026万+0.14%9.980.55
12/131,4001,4141,3971,408+2.1%7,200142億7970万-0.42%9.950.55
12/121,3781,4001,3781,379-1.15%11,200139億8558万-2.68%9.740.54
12/091,3601,3961,3601,395+1.97%9,300141億4785万-1.76%9.860.54
12/081,3721,3741,3621,368-0.29%10,300138億7402万-3.93%9.670.53
12/071,3821,3871,3721,372+0.15%5,100139億1459万-3.92%9.690.53
12/061,3841,3841,3661,370-1.01%6,600138億9431万-4.46%9.680.53
12/051,4011,4011,3781,384+0.65%8,800140億3629万-3.62%9.780.54
12/021,4091,4091,3651,375-1.72%15,900139億4502万-4.45%9.720.54
12/011,4201,4201,3961,399-0.29%10,400141億8842万-3.05%9.890.55
11/301,3941,4211,3941,403-0.99%13,000142億2899万-3.04%9.910.55
11/291,4251,4301,4121,417-1.32%11,800143億7097万-2.14%10.010.55
11/281,4611,4611,4301,436-1.78%10,900145億6367万-0.83%10.150.56
11/251,4771,4771,4611,462-0.75%6,000148億2735万+0.9%10.330.57
11/241,4571,4731,4481,473+1.73%12,600149億3892万+1.66%10.410.57
11/221,4281,4491,4281,448+1.4%14,200146億8537万-0.07%10.230.56
11/211,4251,4421,4201,428+0.92%13,100144億8253万-1.38%10.090.56
11/181,4251,4251,4151,415-0.21%3,900143億5069万-2.35%100.55
11/171,4151,4261,4081,418+0.07%4,000143億8111万-2.14%10.020.55
11/161,4081,4211,3901,417+1.21%4,600143億7097万-2.28%10.010.55
11/151,4031,4111,4001,400-0.21%5,500141億9856万-3.45%9.890.55
11/141,4231,4241,4031,403-1.41%8,200142億2899万-3.44%9.910.55
11/111,4111,4301,4111,423+1.07%9,700144億3182万-2.33%10.050.55
11/101,4351,4351,4071,408-2.09%13,000142億7970万-3.56%9.950.55
11/091,4571,4651,4271,438-4.45%28,500145億8395万-1.71%10.160.56
11/081,5051,5091,4901,505+1.07%22,600152億6345万+2.87%10.630.59
11/071,4791,5051,4751,489+1.78%14,800151億118万+1.99%10.520.58
11/041,4661,4791,4531,463-1.28%15,300148億3750万+0.34%10.340.57
11/021,4871,4981,4821,482+0.34%8,100150億3019万+1.72%10.470.58
11/011,4911,4971,4771,477-1.99%10,800149億7948万+1.58%10.440.58
10/311,4621,5091,4621,507+4.73%39,700152億8374万+3.79%10.650.59
10/281,4691,4741,4221,439-1.57%78,700145億9409万-0.69%10.170.56
10/271,4641,4721,4531,462-0.61%6,900148億2735万+0.9%10.330.57
10/261,4891,4891,4641,471-0.61%13,100149億1863万+1.59%10.390.57
10/251,4401,4891,4391,480+2.78%18,900150億991万+2.35%10.460.58
10/241,4541,4541,4271,440+0.98%6,500146億423万-0.35%10.170.56
10/211,4501,4501,4261,426-1.66%5,800144億6225万-1.31%10.080.56
10/201,4381,4581,4341,450-1.23%7,700147億565万+0.35%10.250.56
10/191,4521,4681,4401,468+0.69%10,800148億8821万+1.59%10.370.57
10/181,4371,4641,4301,458+1.89%13,600147億8679万+0.97%10.30.57
10/171,4281,4491,4271,431-1.51%10,100145億1296万-0.83%10.110.56
10/141,4151,4591,4151,453+3.12%22,000147億3608万+0.69%10.270.57
10/131,4301,4301,4001,409-2.69%17,400142億8984万-2.29%9.960.55
10/121,4141,4481,4061,448+2.33%20,700146億8537万+0.42%10.230.56
10/111,4751,4751,4121,415-5.1%32,200143億5069万-1.8%100.55
10/071,4801,5081,4751,491-0.4%16,600151億2147万+3.4%10.540.58
10/061,4811,5051,4751,497+0.4%19,300151億8232万+3.89%10.580.58
10/051,4781,4981,4781,491-0.13%15,300151億2147万+3.61%10.540.58
10/041,4381,4931,4291,493+4.33%29,200151億4175万+3.9%10.550.58
10/031,4231,4371,4071,431+0.56%7,800145億1296万-0.42%10.110.56
09/301,4241,4391,4101,423-1.32%16,200144億3182万-1.18%10.050.55
09/291,4321,4421,4121,442+0.7%13,800146億2452万0%10.190.56
09/281,4181,4321,3651,432+0.99%28,100145億2310万-0.76%10.120.56
09/271,4491,4491,4071,418-0.07%15,600143億8111万-1.94%10.020.55
09/261,4391,4441,4171,419-1.39%23,800143億9126万-2%10.030.55
09/221,4561,4561,4391,439-0.21%11,300145億9409万-0.83%10.170.56
09/211,4321,4421,4251,442+0.7%8,200146億2452万-0.76%10.190.56
09/201,4271,4441,4271,432+0.35%7,700145億2310万-1.51%10.120.56
09/161,4541,4541,4271,427-1.52%8,600144億7239万-1.99%10.080.56
09/151,4381,4531,4321,449+1.26%8,700146億9551万-0.55%10.240.56