株価チャート

2022/12/23~2023/05/23

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
05/233,5403,6103,5403,580+1.56%37,000832億9646万+2.93%23.782.03
05/223,4953,5303,4703,525+0.86%33,300820億1677万+1.5%23.412
05/193,5303,5303,4553,495-0.57%33,600813億1875万+0.72%23.211.98
05/183,5503,5553,4903,515-0.99%26,300817億8409万+1.38%23.351.99
05/173,5853,5853,5353,550-0.84%38,600825億9844万+2.57%23.582.01
05/163,5903,5903,5253,580+0.56%30,300832億9646万+3.65%23.782.03
05/153,5503,5603,5303,560+1.42%19,900828億3112万+3.31%23.642.01
05/123,5003,5203,4853,510+0.72%21,300816億6776万+2.09%23.311.99
05/113,4553,4953,4553,485+0.87%16,500810億8608万+1.43%23.151.97
05/103,4903,4903,4103,455-1%18,200803億8806万+0.49%22.951.96
05/093,4453,5003,4453,490+2.35%17,500812億241万+1.54%23.181.98
05/083,4503,5303,3953,410-0.73%27,800793億4104万-0.67%22.651.93
05/023,3703,4653,3603,435+1.93%23,300799億2272万-0.03%22.811.94
05/013,4553,4803,3503,370-2.03%24,900784億1035万-1.84%22.381.91
04/283,3353,4403,3353,440+5.36%44,000800億3906万+0.2%22.851.95
04/273,3353,3403,2003,265-2.1%61,000759億6730万-4.81%21.691.85
04/263,4003,4003,3003,335-2.91%45,800775億9600万-2.83%22.151.89
04/253,5003,5203,4153,435-1.43%39,500799億2272万+0.09%22.811.94
04/243,4553,5003,4503,485+1.31%17,400810億8608万+1.84%23.151.97
04/213,4903,5253,4253,440-1.43%18,200800億3906万+0.73%22.851.95
04/203,4653,5053,4603,490-1.27%16,300812億241万+2.44%23.181.98
04/193,5103,5353,5003,535+0.28%17,700822億4944万+4.03%23.482
04/183,5453,5703,5253,525-0.14%22,900820億1677万+3.98%23.412
04/173,5003,5403,5003,530+0.86%21,700821億3310万+4.28%23.452
04/143,5003,5153,4803,500+0.86%16,200814億3509万+3.46%23.251.98
04/133,4453,4753,4303,470+0.58%12,000807億3707万+2.54%23.051.96
04/123,4353,4653,4003,450+0.88%15,700802億7173万+1.89%22.911.95
04/113,4153,4453,3903,420+1.48%16,300795億7371万+1%22.711.94
04/103,3703,3803,3353,3700%11,000784億1035万-0.56%22.381.91
04/073,3903,3903,3553,3700%11,900784億1035万-0.62%22.381.91
04/063,2853,3703,2603,370+0.45%29,800784億1035万-0.74%22.381.91
04/053,4503,4503,3553,355-3.45%25,800780億6135万-1.32%22.281.9
04/043,5203,5203,4453,475-1.28%30,100808億5341万+2.03%23.081.97
04/033,5003,5403,4853,520+2.33%23,100819億43万+3.41%23.381.99
03/313,3953,4503,3803,440+1.33%25,300800億3906万+1.12%25.021.96
03/303,4753,4853,3653,395-2.58%36,900789億9203万-0.21%24.71.93
03/293,3703,5253,3653,485+3.72%56,200810億8608万+2.35%25.351.98
03/283,3953,3953,3403,360-0.44%16,800781億7768万-1.29%24.441.91
03/273,3803,4103,3753,375+0.45%28,800785億2669万-1%24.551.92
03/243,3103,3603,2953,360+1.2%38,000781億7768万-1.55%24.441.91
03/233,2853,3353,2603,3200%21,600772億4700万-2.84%24.151.89
03/223,2303,3453,2303,320+3.75%34,800772億4700万-2.98%24.151.89
03/203,3053,3153,2003,200-3.32%20,200744億5494万-6.57%23.281.82
03/173,2553,3153,2553,310+2.48%20,000770億1432万-3.61%24.081.88
03/163,1753,2453,1753,230-1.22%25,800751億5295万-5.97%23.51.84
03/153,3153,3603,2553,270-1.8%22,600760億8364万-4.83%23.791.86
03/143,3503,3503,2903,330-2.35%19,300774億7967万-3%24.221.89
03/133,4253,4253,3603,410-1.59%14,400793億4104万-0.53%24.811.94
03/103,4953,5303,4653,465-1.98%34,200806億2074万+1.35%25.211.97
03/093,5153,5453,5053,535+0.86%14,100822億4944万+3.73%25.712.01
03/083,4353,5053,4353,505+1.59%16,700815億5142万+3.33%25.51.99
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