株価チャート

2022/11/04～2023/03/31

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
03/312,0692,0802,0452,067+1.22%1,235,8008261億6687万-8.01%8.10.33
03/302,0802,0802,0312,042-2.72%1,643,7008161億7453万-9.57%8.010.33
03/292,0842,0992,0692,099+1.3%1,210,6008389億5707万-7.66%8.230.34
03/282,1142,1172,0682,072+0.05%970,7008281億6534万-9.36%8.120.33
03/272,0792,0832,0562,071+0.73%820,5008277億6565万-9.84%8.120.33
03/242,0402,0602,0302,056-0.96%991,0008217億7024万-10.92%8.060.33
03/232,0702,0822,0552,076-1.24%1,190,8008297億6412万-10.52%8.140.33
03/222,1282,1362,0962,102+1.59%1,220,9008401億5615万-9.79%8.240.34
03/202,0902,1222,0642,069-2.27%1,163,7008269億6626万-11.51%8.110.33
03/172,1252,1272,1002,117+0.91%1,559,2008461億5156万-9.84%8.30.34
03/162,1292,1602,0822,098-5.88%2,281,7008385億5738万-10.91%8.230.34
03/152,2792,2892,2252,229+1.46%1,317,9008909億1725万-5.67%8.740.36
03/142,2602,2792,1782,197-4.89%1,837,4008781億2705万-7.14%8.610.35
03/132,3912,3962,3012,310-4.9%1,381,5009232億9244万-2.49%9.060.37
03/102,4612,4882,4292,429-3.27%1,309,4009708億5599万+2.62%9.520.39
03/092,4952,5262,4812,511+1.95%1,255,1001兆36億+6.35%9.840.4
03/082,4362,4652,4362,463+0.7%873,6009844億4558万+4.63%9.660.4
03/072,4352,4492,4302,446+0.49%695,2009776億5079万+4.17%9.590.39
03/062,4202,4452,4202,434+1%774,3009728億5446万+3.84%9.540.39
03/032,4002,4262,3982,410+0.17%991,1009632億6181万+2.95%9.450.39
03/022,4362,4782,4062,406-0.7%1,100,6009616億6304万+2.91%9.430.39
03/012,3682,4352,3642,423+2.58%1,486,1009684億5783万+3.77%9.50.39
02/282,3552,3682,3512,362-0.25%1,083,2009440億7651万+1.33%9.260.38
02/272,3312,3732,3302,368+1.89%571,6009464億7468万+1.67%9.280.38
02/242,3492,3572,3172,324-0.73%756,5009288億8815万-0.13%9.110.37
02/222,4092,4122,3262,341-3.18%1,480,0009356億8295万+0.77%9.180.38
02/212,4112,4252,3992,418+0.29%834,1009664億5936万+4.22%9.480.39
02/202,3722,4112,3672,411+1.99%1,232,6009636億6151万+4.24%9.450.39
02/172,3512,3742,3432,364+0.81%630,8009448億7590万+2.52%9.270.38
02/162,3482,3672,3352,345-0.55%870,2009372億8172万+1.87%9.190.38
02/152,2902,3732,2752,358+2.17%1,439,1009424億7774万+2.61%9.240.38
02/142,3042,3172,2912,308+0.44%649,8009224億9305万+0.7%9.050.37
02/132,3222,3242,2872,298-1.03%607,3009184億9612万+0.44%9.010.37
02/102,2982,3322,2982,322+0.65%515,8009280億8877万+1.57%9.10.37
02/092,3032,3122,2982,307+0.57%488,7009220億9336万+1.01%9.040.37
02/082,3082,3092,2772,294+0.22%529,1009168億9734万+0.39%8.990.37
02/072,2952,3032,2852,289+0.57%630,5009148億9887万+0.09%9.010.37
02/062,2802,2872,2482,276+0.26%884,0009097億286万-0.52%8.960.37
02/032,2462,2792,2352,270-0.57%626,9009073億469万-0.92%8.930.37
02/022,2992,3032,2782,283-2.1%550,2009125億71万-0.48%8.980.37
02/012,3412,3512,3212,332+0.78%650,2009320億8570万+1.57%9.180.38
01/312,3512,3562,3142,314-1.28%712,5009248億9122万+0.74%9.110.37
01/302,3342,3502,3302,344-0.51%449,1009368億8203万+2%9.220.38
01/272,3382,3582,3302,356+1.25%629,3009416億7835万+2.61%9.270.38
01/262,3352,3392,3132,327-0.09%504,9009300億8723万+1.39%9.160.38
01/252,3302,3332,3172,329-0.21%696,1009308億8662万+1.79%9.170.38
01/242,3082,3352,2982,334+0.86%594,4009328億8509万+2.28%9.180.38
01/232,3132,3322,3012,314+0.26%714,5009248億9122万+1.62%9.110.37
01/202,2732,3102,2622,308+2.81%990,8009224億9305万+1.63%9.080.37
01/192,2492,2612,2302,245-0.36%1,079,5008973億1235万-0.93%8.830.36
01/182,2602,2692,2062,253-0.04%1,454,1009005億990万-0.44%8.870.36
01/172,2372,2582,2232,254+1.49%1,011,4009009億959万-0.31%8.870.36
01/162,2612,2742,2182,221-2.2%1,372,7008877億1970万-1.6%8.740.36
01/132,2412,2832,2402,271+0.84%900,7009077億439万+0.75%8.940.37
01/122,1802,2542,1752,252+2.46%1,150,2009001億1021万+0.13%8.860.36
01/112,1852,2062,1852,198-0.05%1,330,5008785億2675万-2.05%8.650.36
01/102,2052,2232,1912,199-2.48%1,368,8008789億2644万-1.92%8.650.36
01/062,2952,2952,2552,255-1.01%1,025,4009013億929万+0.53%8.870.36
01/052,3132,3152,2702,278-2.65%1,114,1009105億224万+1.52%8.960.37
01/042,3102,3422,2882,340+0.82%886,0009352億8325万+4.32%9.210.38
2022
12/302,3112,3322,3032,321+0.3%558,9009276億8907万+3.66%9.250.38
12/292,3362,3492,3032,314-2.03%693,0009248億9122万+3.44%9.220.38
12/282,3602,3812,3442,362+0.21%745,5009440億7651万+5.73%9.410.39
12/272,3402,3572,3332,357+1.33%497,9009420億7805万+5.74%9.390.39
12/262,3622,3622,3242,326-1.57%729,1009296億8754万+4.68%9.270.38
12/232,3142,3632,3082,363+1.81%1,278,5009444億7621万+6.59%9.410.39
12/222,3062,3302,2882,321+0.3%1,194,1009276億8907万+5.02%9.250.38
12/212,3472,3742,3092,314+0.13%2,818,1009248億9122万+5.04%9.220.38
12/202,1862,3202,1722,311+6.65%3,968,2009236億9214万+5.19%9.210.38
12/192,1722,1822,1672,167-0.73%943,9008661億3624万-1.14%8.630.35
12/162,2042,2112,1752,183-0.91%1,338,0008725億3134万-0.37%8.70.36
12/152,1552,2062,1532,203+1.76%780,7008805億2522万+0.64%8.780.36
12/142,1752,1772,1622,165-0.87%670,8008653億3686万-1.01%8.630.35
12/132,1982,2102,1832,184+0.41%889,2008729億3104万-0.14%8.70.36
12/122,1882,1972,1702,175-0.68%801,2008693億3379万-0.46%8.660.36
12/092,1512,1932,1512,190+1.39%820,3008753億2920万+0.27%8.720.36
12/082,1302,1632,1252,160+0.98%909,5008633億3839万-1.1%8.610.35
12/072,1502,1562,1372,139-0.05%1,001,6008549億4482万-2.11%8.520.35
12/062,1242,1502,1242,140+0.8%1,091,1008553億4451万-2.15%8.530.35
12/052,1462,1542,1192,123-1.53%1,644,0008485億4972万-2.97%8.460.35
12/022,1972,2032,1472,156-2.88%1,779,4008617億3961万-1.51%8.590.35
12/012,2602,2642,2192,220-2.93%1,187,7008873億2001万+1.37%8.840.36
11/302,2552,2942,2532,287+1.73%1,807,7009140億9949万+4.48%9.110.37
11/292,2402,2502,2272,248+0.49%793,1008985億1143万+2.98%8.960.37
11/282,2782,2872,2372,237-1.5%947,0008941億1480万+2.66%8.910.37
11/252,2502,2752,2422,271+0.89%661,7009077億439万+4.41%9.050.37
11/242,2302,2542,2292,251+1.21%855,1008997億1051万+3.73%8.970.37
11/222,2002,2282,1972,224+1.23%814,0008889億1878万+2.68%8.860.36
11/212,1802,1982,1652,197-0.05%737,4008781億2705万+1.62%8.750.36
11/182,1902,2092,1892,198+1.06%855,5008785億2675万+1.76%8.760.36
11/172,1592,1772,1592,175+1.07%695,4008693億3379万+0.88%8.660.36
11/162,1622,1622,1242,152-1.19%972,7008601億4084万-0.09%8.570.35
11/152,1762,2262,1742,178+0.14%1,087,3008705億3287万+1.16%8.680.36
11/142,1342,2162,1332,175+1.73%1,870,7008693億3379万+1.12%8.660.36
11/112,1442,1672,1272,138-0.37%1,053,9008545億4513万-0.6%8.520.35
11/102,1352,1522,1312,146-0.14%828,3008577億4268万-0.23%8.550.35
11/092,1512,1612,1392,149-0.88%653,8008589億4176万-0.05%8.560.35
11/082,1612,1732,1472,168+1.36%717,4008665億3594万+1.03%8.640.35
11/072,1782,1882,1392,139-0.51%928,4008549億4482万-0.05%8.520.35
11/042,1672,1762,1432,150-1.01%848,8008593億4145万+0.66%8.570.35