株価チャート

2022/02/02~2023/02/27

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
02/271,2001,2001,2001,2000%1009億4116万+3.54%-0.48
02/241,2301,2301,2001,200-2.44%1,5009億4116万+3.45%-0.48
02/211,2001,2301,2001,230-1.52%1,8009億6468万+5.85%-0.49
02/201,2491,2491,2491,249-0.08%2009億7959万+7.49%-0.49
02/061,2501,2501,2501,2500%1009億8037万+7.57%-0.5
02/021,2501,2501,2501,250+1.21%1009億8037万+7.48%-0.5
01/311,1891,2351,1891,235+8.24%7009億6861万+6.1%-0.49
01/251,1401,1411,1401,141+0.09%2008億9488万-2.4%-0.45
01/231,1361,1401,1361,140-2.23%2008億9410万-2.9%-0.45
01/191,1581,1721,1371,166-6.57%5009億1449万-1.1%-0.46
01/181,2481,2481,2481,248-0.16%1009億7880万+5.41%-0.49
01/041,2521,2521,2501,250+4.87%4009億8037万+5.57%-0.5
2022
12/301,1921,1921,1921,192+5.3%2009億3488万+0.59%-0.48
12/291,1321,1321,1321,132+5.6%2008億8782万-4.87%-0.46
12/281,0721,0721,0721,0720%1008億4076万-10.37%-0.43
12/271,0721,0721,0721,072+0.09%2008億4076万-11.26%-0.43
12/261,0711,0711,0711,0710%2008億3998万-12%-0.43
12/231,0711,0711,0711,0710%4008億3998万-12.64%-0.43
12/221,0711,0711,0711,071-0.83%1008億3998万-13.35%-0.43
12/211,0801,0801,0801,080-2.09%2008億4704万-13.39%-0.44
12/201,1031,1031,1031,103+2.8%1008億6508万-12.25%-0.45
12/191,1001,1001,0711,073-4.2%1,4008億4155万-15.24%-0.43
12/161,1201,1201,1201,120-2.61%1008億7841万-12.43%-0.45
12/051,1501,1501,1501,150-4.96%2009億194万-10.85%-0.46
11/301,2251,2251,2101,210-1.31%3009億4900万-6.85%-0.49
11/291,2441,2511,2261,226-1.29%5009億6155万-6.34%-0.5
11/281,2421,2421,2421,2420%4009億7410万-5.55%-0.5
11/251,2421,2421,2421,242+0.08%1009億7410万-5.98%-0.5
11/241,2611,2611,2411,241-3.12%2009億7331万-6.48%-0.5
11/221,2811,2811,2811,2810%50010億468万-4.04%-0.52
11/211,2881,2901,2811,281-4.4%40010億468万-4.55%-0.52
11/181,3401,3401,3401,340+4.69%20010億5096万-0.89%-0.54
11/101,2801,2801,2801,280+0.79%10010億390万-5.74%-0.52
11/081,2701,2701,2701,2700%2009億9606万-6.82%-0.51
11/041,3001,3001,2701,2700%4009億9606万-7.43%-0.51
10/271,2701,2701,2701,2700%1009億9606万-8.37%-0.51
10/261,3001,3001,2701,270-2.31%2009億9606万-9.29%-0.51
10/251,3001,3001,3001,3000%20010億1959万-7.21%-0.53
10/191,3061,3061,3001,300-4.34%70010億1959万-7.34%-0.53
10/181,3591,3591,3591,359+4.54%10010億6586万-3.14%-0.55
10/141,3001,3001,3001,3000%10010億1959万-7.54%-0.53
10/131,3001,3001,3001,300-2.26%10010億1959万-7.93%-0.53
10/111,3301,3301,3301,3300%10010億4311万-6.21%-0.54
10/031,3301,3301,3301,3300%10010億4311万-6.4%-0.54
09/301,3301,3301,3301,3300%10010億4311万-6.99%-0.54
09/261,3931,3931,3301,330-4.52%30010億4311万-7.96%-0.54
09/221,3981,3981,3381,393-0.36%50010億9252万-4.59%-0.56
09/211,3981,3981,3981,398+1.45%10010億9645万-5.41%-0.57
09/201,3781,3781,3781,378-6.26%10010億8076万-7.08%-0.56
09/161,4701,4701,4701,470+6.52%20011億5292万-0.47%-0.59
09/141,3891,3891,3801,380-0.86%30010億8233万-6.25%-0.56
09/131,3921,3921,3921,392-0.14%10010億9174万-5.31%-0.56
09/121,3941,3941,3941,394-2.04%20010億9331万-5.04%-0.56
09/091,3931,4231,3931,423-3.2%60011億1605万-2.87%-0.58
09/081,4701,4701,4701,470-3.29%10011億5292万+0.62%-0.59
09/051,5531,5531,5201,520+2.36%30011億9213万+4.47%-0.61
09/021,4851,4851,4851,485+4.5%40011億6468万+2.48%-0.6
08/291,4211,4211,4211,421-3.99%10011億1449万-1.59%-0.57
08/251,5551,5551,3921,480-9.48%2,00011億6076万+2.64%-0.6
08/221,6081,6351,4211,635+1.68%2,80012億8233万+13.7%-0.66
08/191,2881,6081,2881,608+22.94%2,30012億6115万+12.61%-0.65
08/181,6351,6351,3081,308-2.02%1,90010億2586万-7.69%-0.53
08/161,2831,3351,2831,335+1.68%20010億4704万-5.92%-0.54
08/121,3131,3131,3131,313-8.18%10010億2978万-7.99%-0.53
08/081,4301,4301,4301,430-1.38%30011億2154万+0.42%-0.58
08/051,4501,4501,4501,4500%30011億3723万+2.4%-0.59
08/031,4501,4501,4501,450+2.62%20011億3723万+3.06%-0.59
08/021,4131,4131,4131,413-8.84%10011億821万+0.71%-0.57
07/261,5301,5701,5301,550-8.28%90012億1566万+10.71%-0.63
07/251,7201,7201,6901,690-1.74%60013億2546万+22.2%-0.68
07/221,8301,8301,6101,720-6.01%80013億4899万+26.1%-0.7
07/211,5921,8301,5921,830+19.69%5,10014億3526万+35.76%-0.74
07/201,5281,5291,5281,529+24.41%80011億9919万+15.22%-0.62
07/051,2291,2291,2291,229-8.9%1009億6390万-6.54%-0.5
07/041,6191,6191,3491,349+1.43%20010億5802万+2.51%-0.55
06/281,3311,3311,3301,3300%30010億4311万+1.37%-0.54
06/271,3301,3301,3301,3300%50010億4311万+1.76%-0.54
06/241,3301,3301,3301,3300%20010億4311万+1.92%-0.54
06/091,3001,3301,2801,330+2.31%50010億4311万+2.07%-0.54
06/011,3001,3001,3001,300-5.04%10010億1959万-0.31%-0.53
05/271,3691,3691,3691,369-0.07%10010億7370万+4.82%-0.55
05/251,3701,3701,3701,370-0.58%20010億7449万+4.9%-0.55
05/181,3781,3781,3781,3780%20010億8076万+5.19%-0.56
05/161,3781,3781,3781,3780%5,00010億8076万+4.63%-0.56
05/131,3781,3781,3781,378+2.23%10010億8076万+4.08%-0.56
05/091,3481,3481,3481,3480%20010億5723万+1.13%-0.54
05/061,5491,5491,3481,348-11.9%60010億5723万+0.15%-0.54
05/021,5301,5301,5301,530+24.39%40011億9997万+12.67%-0.62
04/251,2301,2301,2301,2300%1009億6468万-9.82%-0.5
04/221,2301,2301,2301,230+0.16%1009億6468万-11.06%-0.5
04/061,2291,2291,2281,228-8.97%2009億6312万-12.6%-0.5
04/011,3491,3491,3491,3490%10010億5802万-5.66%-0.55
03/311,3491,3491,3491,349+19.38%30010億5802万-6.58%208.640.46
03/181,1301,1301,1301,130-7.38%1008億8625万-22.6%174.770.39
03/041,2201,2201,2201,220-6.87%1009億5684万-17.85%188.690.42
03/011,3101,3101,3101,3100%20010億2743万-12.9%202.610.45
02/251,3101,3101,3101,310+7.38%30010億2743万-13.65%202.610.45
02/241,3101,3101,2201,220-2.4%2009億5684万-20.16%188.690.42
02/221,2501,2501,2501,2500%1009億8037万-19.04%193.330.43
02/021,2501,2501,2501,250+4.17%1009億8037万-19.87%193.330.43