株価チャート

2022/08/16~2023/01/12

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
01/12384391384387+0.78%371,100339億956万0%2.120.31
01/11383387383384+0.52%371,100336億4670万-0.78%2.110.31
01/10381383377382+0.53%377,800334億7145万-1.55%2.10.31
01/06378382377380-0.52%570,000332億9621万-2.31%2.090.3
01/05381382376382+0.26%423,300334億7145万-2.3%2.10.31
01/04384388380381-0.78%408,500333億8383万-2.81%2.090.31
2022
12/30385395383384-0.78%645,400336億4670万-2.29%2.110.31
12/29383387377387-0.26%569,500339億956万-2.03%2.120.31
12/28383388377388+1.84%591,700339億9718万-2.02%2.130.31
12/27385388380381-0.78%644,800333億8383万-4.27%2.090.31
12/26376384374384+3.23%544,200336億4670万-4%2.110.31
12/23379379370372-2.11%733,800325億9524万-7.23%2.040.3
12/22381382376380-0.26%593,400332億9621万-5.94%2.090.3
12/21385386375381-1.3%656,600332億5482万-6.16%2.080.3
12/20394398382386-1.28%1,015,200336億9124万-5.16%2.110.31
12/19392397387391-1.51%692,100341億2765万-4.4%2.140.31
12/16394399392397-0.5%482,200346億5135万-3.41%2.170.32
12/15397402395399+0.76%376,200348億2592万-3.86%2.180.32
12/14400403396396-1%418,400345億6407万-5.26%2.170.32
12/13399406398400+1.52%670,800349億1320万-4.99%2.190.32
12/12388397387394+1.29%647,400343億8950万-6.86%2.150.31
12/09385391385389+1.04%413,000339億5309万-8.47%2.130.31
12/08390390381385-2.04%836,800336億396万-9.84%2.110.31
12/07390398389393-0.25%461,900343億222万-8.18%2.150.31
12/06396396390394-0.51%613,700343億8950万-8.16%2.150.31
12/05403403388396-1.74%757,800345億6407万-7.91%2.170.32
12/02408408398403-1.71%933,000351億7505万-6.28%2.20.32
12/01415417408410-0.73%579,600357億8603万-4.65%2.240.33
11/304114154094130%549,100360億4788万-3.95%2.260.33
11/29415416411413-1.43%517,500360億4788万-3.95%2.260.33
11/28424425414419-0.95%701,300365億7158万-2.33%2.290.33
11/25425425419423+0.24%638,100369億2071万-1.4%2.310.34
11/24429431422422-1.4%803,400368億3343万-1.4%2.310.34
11/22429435425428+1.42%453,000373億5713万0%2.340.34
11/21430432418422-1.17%571,100368億3343万-1.17%2.310.34
11/18430437426427-1.39%511,900372億6984万+0.23%2.330.34
11/17426439423433+1.88%787,800377億9354万+1.88%2.370.35
11/16428428420425-0.93%506,200370億9528万+0.24%2.320.34
11/15431441422429-0.23%785,900374億4441万+1.42%2.350.34
11/14442446427430-3.37%996,500375億3169万+1.9%2.350.34
11/11427449410445-7.48%3,509,400388億4094万+5.45%2.430.36
11/10478484470481-0.62%1,315,700419億8313万+14.52%2.630.38
11/09465493462484+4.31%1,812,300422億4498万+16.07%2.650.39
11/08448465446464+3.57%1,251,500404億9931万+12.08%2.540.37
11/07446448436448+1.59%578,300391億279万+8.74%2.450.36
11/04435443435441+1.38%614,300384億9181万+7.56%2.410.35
11/02429445426435+1.4%1,173,900379億6811万+6.62%2.380.35
11/01418432416429+2.88%871,600374億4441万+5.41%2.350.34
10/31406420403417+3.99%1,133,900363億9701万+2.96%2.280.33
10/28400402396401-0.74%962,200350億48万-0.99%2.190.32
10/27406406401404-0.25%300,700352億6233万-0.25%2.210.32
10/26411414404405-1.22%480,300353億4962万0%2.210.32
10/25405413404410+1.23%474,100357億8603万+1.23%2.240.33
10/24410412404405-0.25%271,300353億4962万-0.25%2.210.32
10/214054094034060%340,400354億3690万0%2.220.32
10/20405408402406-0.49%323,800354億3690万-0.25%2.220.32
10/19410413404408-0.24%432,300356億1147万+0.25%2.230.33
10/18418420409409-0.24%475,700356億9875万+0.25%2.240.33
10/17398413398410+1.74%606,600357億8603万+0.24%2.240.33
10/14405406398403+1.51%1,086,300351億7505万-1.71%2.20.32
10/13406406395397-1.98%550,500346億5135万-3.41%2.170.32
10/12407408397405-0.25%542,700353億4962万-1.7%2.210.32
10/11408411403406-1.46%580,000354億3690万-1.69%2.220.32
10/07405413404412+0.49%357,700359億6060万-0.48%2.250.33
10/06408416406410+0.99%478,300357億8603万-1.2%2.240.33
10/05418419402406-1.69%799,900354億3690万-2.4%2.220.32
10/04408415405413+3.25%478,800360億4788万-0.72%2.260.33
10/03400403395400-0.74%591,100349億1320万-4.08%2.190.32
09/30407407394403-0.98%724,400351億7505万-3.59%2.20.32
09/29408417403407+1.75%1,240,200355億2418万-3.1%2.230.33
09/28401401393400-0.25%799,200349億1320万-4.76%2.190.32
09/27393415393401+2.82%1,379,600350億48万-4.98%2.190.32
09/26397399385390-3.7%1,037,300340億4037万-7.8%2.130.31
09/224004053994050%503,000353億4962万-4.71%2.210.32
09/21406410401405-1.22%840,000352億2881万-4.93%2.210.32
09/20413416409410+0.24%787,500356億6373万-3.98%2.230.33
09/16407411406409-0.97%759,900355億7674万-4.44%2.230.33
09/15417417409413-0.96%684,000359億2468万-3.73%2.250.33
09/14415420411417-1.88%1,261,400362億7262万-3.02%2.270.33
09/13423429420425+1.19%638,900369億6850万-1.39%2.320.34
09/12431432418420-1.64%805,600365億3358万-2.1%2.290.33
09/09427431420427+0.23%833,100371億4247万0%2.330.34
09/08436438425426-1.62%920,100370億5548万+0.24%2.320.34
09/07442442430433-1.81%864,600376億6438万+2.36%2.360.34
09/06431444427441+3.04%1,205,000383億6026万+5%2.40.35
09/05420432420428+2.15%826,800372億2945万+2.64%2.330.34
09/02424424413419-0.71%890,900364億4659万+1.21%2.280.33
09/01430432419422-2.76%992,600367億755万+2.68%2.30.34
08/31438440432434-0.23%678,400377億5136万+6.11%2.360.35
08/30432443431435+1.87%994,500378億3835万+7.41%2.370.35
08/29421429421427-1.16%791,200371億4247万+6.22%2.330.34
08/26428437428432+0.23%718,500375億7739万+8.27%2.350.34
08/25438438429431-0.92%844,200374億9041万+9.11%2.350.34
08/24430439430435+2.35%1,003,900378億3835万+10.97%2.370.35
08/23428432424425-2.3%923,300369億6850万+9.54%2.320.34
08/22438443433435-0.91%784,800373億6120万+13.28%2.340.34
08/19438448432439+0.69%1,496,800377億475万+15.53%2.360.35
08/18432436425436+0.69%924,700374億4708万+15.96%2.340.34
08/17428438426433+2.12%1,404,700371億8942万+16.4%2.330.34
08/16437438419424-3.2%1,554,300364億1643万+15.22%2.280.33