株価チャート

2022/09/07~2023/02/03

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
02/03836846834841+0.36%560,6001431億5068万+2.69%9.11.02
02/02857860838838-2.1%661,5001426億4003万+2.57%9.071.01
02/018608648508560%616,8001457億390万+4.77%9.261.03
01/31839858837856+2.27%1,013,0001457億390万+5.03%9.261.03
01/30840846836837-0.71%616,9001424億6982万+2.83%9.061.01
01/27838843832843+0.36%516,6001434億9111万+3.69%9.121.02
01/26840842832840+0.48%504,0001429億8046万+3.32%9.091.01
01/25824838822836+1.95%720,0001422億9960万+2.7%9.041.01
01/24813824810820+1.61%510,6001395億7617万+0.86%8.870.99
01/23811813804807+1%483,6001373億6337万-0.98%8.730.97
01/20801802794799-0.25%318,4001360億165万-2.08%8.640.96
01/19800807797801-0.74%505,2001363億4208万-2.08%8.670.97
01/18788807784807+3.07%718,5001373億6337万-1.47%8.730.97
01/17780784776783+0.9%504,3001332億7822万-4.51%8.470.95
01/16781788775776-1.77%739,5001320億8671万-5.6%8.40.94
01/13796804790790-1.86%924,5001344億6972万-4.24%8.550.95
01/12819819804805-1.23%502,1001370億2294万-2.78%8.710.97
01/11807822807815+1.75%684,5001387億2509万-1.93%8.820.98
01/10808809796801-0.37%711,7001363億4208万-3.84%8.670.97
01/06805809803804-0.62%457,4001368億5273万-3.94%8.70.97
01/05811812804809-0.61%613,5001377億380万-3.8%8.750.98
01/04820823808814-1.45%503,8001385億5488万-3.55%8.810.98
2022
12/30825835825826-0.24%441,8001405億9746万-2.59%8.941.09
12/29825828814828-0.48%484,5001409億3789万-2.7%8.961.09
12/28812832812832+2.21%705,6001416億1874万-2.69%91.1
12/27825826809814-0.73%390,5001385億5488万-5.02%8.811.07
12/26816824814820+0.74%387,5001395億7617万-4.54%8.871.08
12/23815820803814-1.21%592,2001385億5488万-5.46%8.811.07
12/22826830811824+0.61%666,1001402億5703万-4.63%8.911.09
12/21830833815819-1.33%737,6001394億595万-5.43%8.861.08
12/20866866816830-4.27%1,198,5001412億7831万-4.38%8.981.09
12/19845875844867+4.46%1,321,0001475億7626万-0.34%9.381.14
12/16853854829830-4.05%1,009,6001412億7831万-4.82%8.981.09
12/15840873840865+3.1%938,1001472億3583万-1.03%9.361.14
12/14838844834839+0.48%459,3001428億1025万-4.22%9.081.11
12/13839849835835+0.85%791,5001421億2939万-5.11%9.031.1
12/12827834824828-0.96%724,5001409億3789万-6.12%8.961.09
12/09829848829836+0.12%646,3001422億9960万-5.43%9.041.1
12/08855858835835-1.88%792,6001421億2939万-5.65%9.031.1
12/07853866850851-0.35%558,6001448億5283万-3.95%9.211.12
12/06873877852854-2.18%1,347,7001453億6347万-3.72%9.241.13
12/05888888870873-1.36%497,5001485億9755万-1.47%9.441.15
12/02886892881885-1.01%680,8001506億4013万0%9.571.17
12/01906907888894-0.22%591,4001521億7206万+1.25%9.671.18
11/308979008898960%624,4001525億1249万+1.7%9.691.18
11/29895905889896-0.67%551,2001525億1249万+1.93%9.691.18
11/28918923899902-1.85%541,5001535億3378万+2.97%9.761.19
11/25914928909919+0.99%845,6001564億2744万+5.27%9.941.21
11/24898916897910+3.06%1,262,7001548億9550万+4.72%9.851.2
11/22879886874883+1.15%529,8001502億9970万+1.96%9.551.16
11/21881884870873-0.57%314,6001485億9755万+1.04%9.441.15
11/18875878868878+0.69%507,8001494億4863万+1.86%9.51.16
11/17874887871872-0.68%416,1001484億2734万+1.51%9.431.15
11/16866878854878+0.92%880,9001494億4863万+2.57%9.51.16
11/15885890870870-1.58%750,1001480億8691万+1.87%9.411.15
11/14910914884884-3.07%616,9001504億6992万+3.63%9.561.17
11/11915916896912+2.47%838,3001552億3593万+6.92%9.871.2
11/10900903888890-1.87%847,4001514億9121万+4.58%9.631.17
11/09935943899907-4.53%1,884,6001543億8486万+6.71%9.811.2
11/08885950882950+9.07%4,022,5001617億410万+12.03%10.281.25
11/07884892871871-0.11%1,332,6001482億5712万+3.2%9.421.15
11/04874898868872+0.35%1,120,0001484億2734万+3.32%9.431.15
11/02867880863869+0.12%698,3001479億1669万+3.08%9.41.15
11/01863875861868+1.05%685,6001477億4648万+2.97%9.391.14
10/31845866843859+3.12%971,8001462億1455万+2.14%9.291.13
10/28837846830833-1.07%1,718,7001417億8896万-1.07%9.011.1
10/27850857834842-0.59%783,3001433億2089万-0.12%9.111.11
10/26847853834847+0.36%983,2001441億7197万+0.36%9.161.12
10/25841851838844+1.2%1,012,5001436億6132万-0.12%9.131.11
10/24836838826834+1.34%582,4001419億5917万-1.42%9.021.1
10/21830836821823-0.72%649,3001400億8681万-2.95%8.91.09
10/20836840824829-1.19%542,0001411億810万-2.47%8.971.09
10/19829842823839+0.84%553,8001428億1025万-1.64%9.081.11
10/18833834825832+0.36%620,1001416億1874万-2.69%91.1
10/17805830805829+1.59%714,7001411億810万-3.27%8.971.09
10/14818821806816+2.13%808,0001388億9531万-5.01%8.831.08
10/13808809796799-1.24%666,5001360億165万-7.31%8.641.05
10/12818822801809-1.7%1,155,4001377億380万-6.58%8.751.07
10/11842843812823-3.52%1,631,8001400億8681万-5.07%8.91.09
10/07857860844853-1.84%750,6001451億9326万-1.84%9.231.12
10/06871876865869+0.46%667,4001479億1669万-0.11%9.41.15
10/05887889865865-1.37%948,6001472億3583万-0.57%9.361.14
10/04868881865877+3.3%898,2001492億7841万+0.8%9.491.16
10/03851854834849-0.93%647,4001445億1240万-2.53%9.191.12
09/30864866851857-0.81%622,0001458億7412万-1.83%9.271.13
09/29861871853864+1.53%775,4001470億6562万-1.14%9.351.14
09/28854861837851-1.05%1,078,8001448億5283万-2.52%9.211.12
09/27843868837860+3.86%1,225,6001463億8476万-1.49%9.31.13
09/26853854825828-4.39%1,042,7001409億3789万-5.26%8.961.09
09/22855866852866+0.23%577,6001474億605万-1.14%9.371.14
09/21868868856864-0.92%530,0001470億6562万-1.26%9.351.14
09/20873881870872+0.58%480,9001484億2734万-0.23%9.431.15
09/16875879865867-1.37%937,2001475億7626万-0.57%9.381.14
09/15879885873879+0.69%666,3001496億1884万+0.92%9.511.16
09/14862878861873-1.69%750,5001485億9755万+0.46%9.441.15
09/13892897884888+0.11%638,5001511億5078万+2.42%9.611.17
09/12904904887887-1.22%712,8001509億8056万+2.54%9.61.17
09/09879905874898+1.58%1,234,7001528億5292万+4.06%9.721.18
09/08880886873884+1.38%740,2001504億6992万+2.79%9.561.17
09/07895895863872-3.65%1,428,1001484億2734万+1.51%9.431.15