株価チャート

2022/11/21~2023/04/17

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
04/171,5201,5381,5131,538+0.98%12,800155億9813万+3.43%12.20.58
04/141,5141,5291,5141,523-0.39%10,400154億4601万+2.49%12.080.58
04/131,5151,5301,5151,529+0.46%12,000155億686万+2.76%12.130.58
04/121,5001,5251,5001,522+0.53%10,700154億3586万+2.22%12.080.58
04/111,4991,5161,4931,514+1.82%22,800153億5473万+1.54%12.010.57
04/101,4721,4871,4721,487+0.2%6,700150億8090万-0.34%11.80.56
04/071,4591,4941,4591,484+2.06%9,200150億5048万-0.74%11.770.56
04/061,4631,4771,4541,454-1.49%10,500147億4622万-2.81%11.540.55
04/051,4981,4981,4641,476-2.77%12,000149億6934万-1.53%11.710.56
04/041,5051,5181,4971,518+0.46%11,800153億9530万+1.2%12.040.58
04/031,5121,5191,4991,5110%10,000153億2430万+0.8%11.990.57
03/311,4751,5161,4751,511+1.41%14,300153億2430万+0.87%10.680.59
03/301,4831,4931,4691,490-2.49%9,800151億1133万-0.33%10.530.58
03/291,4941,5281,4851,528+2.9%26,900154億9672万+2.28%10.80.6
03/281,4811,4911,4811,485+0.27%8,100150億6062万-0.4%10.490.58
03/271,4871,4871,4761,481-0.13%5,500150億2005万-0.54%10.460.58
03/241,4671,4861,4601,483+1.09%5,900150億4033万-0.4%10.480.58
03/231,4651,4721,4561,467-0.81%4,300148億7806万-1.34%10.370.57
03/221,4581,4841,4561,479+4.67%7,500149億9977万-0.54%10.450.58
03/201,4421,4471,4131,413-2.28%13,500143億3041万-4.91%9.980.55
03/171,4581,4651,4461,446-0.07%4,100146億6509万-2.82%10.220.56
03/161,4601,4601,4361,447-1.5%14,700146億7523万-2.76%10.220.56
03/151,4561,4881,4561,469+1.17%7,900148億9835万-1.34%10.380.57
03/141,4621,4711,4451,452-1.83%14,100147億2594万-2.55%10.260.57
03/131,4921,5001,4701,479-1.73%14,000149億9977万-0.74%10.450.58
03/101,5491,5691,5051,505-4.69%27,000152億6345万+1.07%10.630.59
03/091,5601,5791,5501,579+1.41%13,200160億1395万+6.19%11.160.62
03/081,5431,5581,5431,557+0.19%15,300157億9083万+5.06%110.61
03/071,5371,5541,5371,554+0.26%9,000157億6040万+5.14%10.980.61
03/061,5461,5561,5341,550+0.26%12,000157億1984万+5.08%10.950.6
03/031,5331,5571,5331,546+0.98%20,100156億7927万+5.1%10.920.6
03/021,5281,5341,5161,531+0.07%17,200155億2714万+4.36%10.820.6
03/011,4891,5341,4891,530+2.75%17,900155億1700万+4.37%10.810.6
02/281,5001,5001,4831,489-0.8%4,900151億118万+1.78%10.520.58
02/271,4661,5041,4601,501+2.39%12,500152億2289万+2.74%10.610.58
02/241,4511,4711,4501,466+0.62%9,500148億6792万+0.62%10.360.57
02/221,4501,4571,4471,457+0.55%8,800147億7665万+0.14%10.290.57
02/211,4501,4571,4461,449-0.07%5,600146億9551万-0.28%10.240.56
02/201,4491,4551,4471,450-0.07%3,900147億565万-0.07%10.250.56
02/171,4741,4741,4481,451-1.56%4,900147億1579万+0.21%10.250.57
02/161,4621,4741,4451,474+1.94%5,200149億4906万+2.01%10.410.57
02/151,4651,4651,4461,446-1.3%3,600146億6509万+0.28%10.220.56
02/141,4701,4701,4531,465+0.69%2,700148億5778万+1.74%10.350.57
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