株価チャート

2022/10/11~2023/03/07

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
03/073,4903,4903,4403,450-1.43%22,700802億7173万+2.13%25.11.96
03/063,4703,5003,4553,500+2.04%17,000814億3509万+4.01%25.461.99
03/033,4553,4653,4253,430-0.72%28,500798億638万+2.39%24.951.95
03/023,5203,5303,4453,455-1.29%23,100803億8806万+3.54%25.131.96
03/013,4853,5403,4803,500-0.14%20,900814億3509万+5.42%25.461.99
02/283,4803,5403,4603,505+1.89%41,200815億5142万+6.15%25.51.99
02/273,4253,4503,4203,440-0.58%8,900800億3906万+4.81%25.021.96
02/243,4853,5003,4453,460+0.44%17,600805億440万+6%25.171.97
02/223,4303,4603,4253,445-0.43%16,100801億5539万+6.13%25.061.96
02/213,4603,4803,4353,460-0.29%11,700805億440万+7.02%25.171.97
02/203,5403,5403,4703,470-0.29%14,400807億3707万+7.97%25.241.97
02/173,4603,5303,4503,480+0.29%33,200809億6974万+8.92%25.311.98
02/163,4903,4903,4453,470+0.43%17,600807億3707万+9.33%25.241.97
02/153,4853,4853,4203,455-0.14%16,800803億8806万+9.51%25.131.96
02/143,4403,4853,4353,460+1.91%26,800805億440万+10.26%25.171.97
02/133,3653,4053,3103,395-0.73%28,200789億9203万+8.88%24.71.93
02/103,4003,4803,3953,420+2.24%61,100795億7371万+10.39%24.881.94
02/093,3053,3853,2753,345+3.08%56,100778億2868万+8.71%24.331.9
02/083,2403,2553,1903,245+1.56%36,500755億196万+5.94%23.61.85
02/073,2153,2353,1903,1950%19,400743億3860万+4.58%23.241.82
02/063,2303,2353,1303,1950%34,200743億3860万+4.75%23.241.82
02/033,1803,2053,1503,1950%27,400743億3860万+4.96%23.241.82
02/023,1253,2003,0903,195+2.4%47,300743億3860万+5.17%23.241.82
02/013,1603,1753,1153,120-1.11%35,900725億9356万+2.9%22.71.77
01/313,1603,1753,1403,155+0.48%27,700734億791万+4.16%22.951.79
01/303,1303,1503,1053,140+0.32%40,100730億5891万+3.77%22.841.79
01/273,0953,1503,0903,130+1.46%36,300728億2623万+3.54%22.771.78
01/263,0303,1153,0303,085+1.65%31,600717億7921万+2.19%22.441.75
01/253,0353,0603,0203,035-0.98%25,500706億1585万+0.46%22.081.73
01/243,0053,0753,0053,065+2.41%23,900713億1387万+1.39%22.31.74
01/232,9913,0202,9852,9930%27,700696億3863万-1.06%21.771.7
01/203,0053,0352,9922,993-0.89%19,700696億3863万-1.25%21.771.7
01/193,0753,0753,0153,020-2.74%15,900702億6685万-0.59%21.971.72
01/183,0203,1203,0053,105+3.5%21,800722億4455万+1.94%22.591.77
01/172,9583,0102,9583,000+0.74%11,500698億150万-1.61%21.821.71
01/162,9263,0152,9212,978+0.61%30,000692億8962万-2.46%21.661.69
01/132,9863,0102,9502,960-1.5%26,400688億7082万-3.17%21.531.68
01/123,0153,0503,0003,005-0.83%10,100699億1784万-1.89%21.861.71
01/112,9703,0302,9703,030+2.26%11,900704億9952万-1.21%22.041.72
01/102,9122,9792,9122,963+3.2%33,300689億4062万-3.55%21.551.68
01/062,8902,8962,8562,871-1.27%21,200668億4万-6.88%20.881.63
01/052,9502,9512,8522,908-2.74%31,500676億6092万-6.19%21.151.65
01/043,0153,0302,9832,990-1.81%35,800695億6883万-4.04%21.751.7
2022
12/303,0953,0953,0103,045-0.81%30,100708億4852万-2.65%22.151.73
12/293,0403,0703,0153,070+0.66%24,300714億3020万-2.14%22.331.75
12/283,0353,0653,0053,050+0.33%24,800709億6486万-3.08%22.191.73
12/273,0653,0803,0253,040-0.65%18,700707億3219万-3.61%22.111.73
12/263,0353,0603,0303,060+0.66%22,900711億9753万-3.16%22.261.74
12/233,0503,0803,0303,040-1.46%37,200707億3219万-3.95%22.111.73
12/223,0703,0853,0303,085+0.82%33,900717億7921万-2.74%22.441.75
12/213,0203,0752,9943,060+0.99%49,500711億9753万-3.59%22.261.74
12/203,0953,1052,9883,030-3.19%65,700704億9952万-4.63%22.041.72
12/193,0653,1603,0653,130+1.13%28,800728億2623万-1.57%22.771.78
12/163,0853,0953,0603,0950%54,400720億1188万-2.64%22.511.76
12/153,1303,1603,0953,095-1.59%15,000720億1188万-2.52%22.511.76
12/143,1853,1853,1103,145-1.26%26,100731億7524万-0.91%22.881.79
12/133,2503,2603,1803,185-0.78%24,500741億593万+0.5%23.171.81
12/123,1603,2153,1353,210+0.63%29,000746億8761万+1.26%23.351.83
12/093,1153,1903,1053,190+3.07%32,000742億2226万+0.66%23.21.81
12/083,0553,1203,0503,095+0.81%35,300720億1188万-2.4%22.511.76
12/073,0953,1403,0653,070-1.29%43,900714億3020万-3.43%22.331.75
12/063,0703,1603,0653,1100%69,000723億6089万-2.51%22.621.77
12/053,1603,1653,1003,110-1.11%34,800723億6089万-2.66%22.621.77
12/023,2003,2003,1253,145-2.93%54,400731億7524万-1.66%22.881.79
12/013,3403,3403,2403,240-1.52%41,200753億8562万+1.16%23.571.84
11/303,3003,3353,2703,290-0.75%39,100765億4898万+2.68%23.931.87
11/293,2653,3153,2253,315+0.76%49,100771億3066万+3.46%24.111.89
11/283,3203,3203,2553,290+0.15%40,200765億4898万+2.65%23.931.87
11/253,3453,3453,2853,285-0.9%28,900764億3265万+2.46%23.91.87
11/243,2503,3253,2503,315+2.95%56,900771億3066万+3.27%24.111.89
11/223,2003,2303,2003,220+0.78%38,700749億2028万+0.22%23.421.83
11/213,1753,2103,1453,195+0.63%38,300743億3860万-0.71%23.241.82
11/183,2603,2603,1653,175-1.09%34,200738億7326万-1.58%23.11.81
11/173,1653,2103,1603,210+1.9%27,700746億8761万-0.65%23.351.83
11/163,1253,1653,1103,150+0.8%23,100732億9158万-2.69%22.911.79
11/153,1003,1553,0753,125+0.81%40,100727億990万-3.67%22.731.78
11/143,1103,1503,1003,100-0.32%48,400721億2822万-4.73%22.551.76
11/113,1003,1353,0403,110+4.01%116,100723億6089万-4.83%22.621.77
11/103,0453,0452,9772,990-3.24%56,600695億6883万-8.87%21.751.7
11/093,0903,1603,0753,090+2.32%79,900718億9555万-6.36%22.481.76
11/083,2303,2303,0103,020-5.63%157,400702億6685万-8.84%21.971.72
11/073,2303,2353,1503,200+0.63%56,900744億5494万-3.96%23.281.82
11/043,1903,2003,1303,180-2%60,700739億8959万-4.99%23.131.81
11/023,2703,2903,2303,245-1.37%35,500755億196万-3.37%23.611.85
11/013,3953,4703,2703,290-1.94%32,200765億4898万-2.34%23.931.87
10/313,2453,3603,2453,355+4.19%74,600780億6135万-0.65%24.411.91
10/283,2353,2653,2203,220+1.1%379,000749億2028万-4.99%23.421.83
10/273,2653,2803,1803,185-3.04%70,600741億593万-6.38%23.171.81
10/263,3303,3653,2703,285+0.46%69,200764億3265万-3.92%23.91.87
10/253,3303,3303,2653,270-0.61%63,700760億8364万-4.58%23.791.86
10/243,3353,3603,2903,290-0.9%36,900765億4898万-4.44%23.931.87
10/213,3003,3503,3003,3200%59,800772億4700万-3.94%24.151.89
10/203,3553,3903,3103,320-2.21%48,500772億4700万-4.35%24.151.89
10/193,4153,4153,3603,395+0.3%24,500789億9203万-2.55%24.71.93
10/183,4203,4253,3653,385+1.04%42,300787億5936万-3.06%24.621.92
10/173,3503,3753,3303,350-1.18%33,500779億4501万-4.23%24.371.9
10/143,3653,4203,3503,390+2.88%76,700788億7570万-3.23%24.661.93
10/133,3353,3503,2953,295-1.93%61,300766億6532万-6.02%23.971.87
10/123,3203,3803,3203,360+1.05%66,200781億7768万-4.38%24.441.91
10/113,3503,3753,2803,325-1.77%76,600773億6333万-5.49%24.191.89