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
03/31488494483488+0.21%8,134,3005902億9263万-7.92%10.20.5
03/30484488479487+1.04%12,242,0005890億8302万-8.8%10.180.49
03/29476484475482+1.47%6,736,9005830億3494万-10.41%10.080.49
03/28475482471475+1.71%7,325,5005745億6763万-12.2%9.930.48
03/27478478465467-1.68%6,965,5005648億9070万-14.31%9.760.47
03/24468477467475+0.21%7,698,4005745億6763万-13.64%9.930.48
03/23470474468474-2.47%9,602,9005733億5801万-14.44%9.910.48
03/22492495486486+2.1%8,421,6005878億7340万-13.06%10.160.49
03/20481489474476-2.46%9,341,3005757億7724万-15.45%9.950.48
03/17495496483488+0.62%9,109,1005902億9263万-13.93%10.20.5
03/16477488471485-3.58%11,127,2005866億6379万-15.06%10.140.49
03/15515518500503+2.03%10,255,1006084億3688万-12.37%10.520.51
03/14510513488493-8.19%16,739,2005963億4072万-14.56%10.310.5
03/13554554531537-5.29%12,577,4006495億6382万-7.25%11.230.55
03/10597600567567-5.81%10,644,0006858億5230万-2.07%11.850.58
03/09599606595602+1.69%5,661,4007281億8887万+3.97%12.590.61
03/08589595589592+0.51%4,761,4007160億9271万+2.6%12.380.6
03/07582589580589+1.38%4,733,0007124億6386万+2.26%12.310.6
03/06590591579581-1.02%6,089,8007027億8693万+0.87%12.150.59
03/03586592583587+0.51%7,436,2007100億4463万+1.91%12.270.6
03/02591595582584-0.68%7,163,9007064億1578万+1.39%12.210.59
03/01582588579588+0.51%6,398,9007112億5424万+2.26%12.290.6
02/28589593581585-0.85%7,849,9007076億2539万+1.92%12.230.59
02/27583592581590+2.43%4,769,1007136億7347万+2.79%12.340.6
02/24581597575576-1.2%8,665,4006967億3885万+0.52%12.040.59
02/22577584572583+0.69%7,147,8007052億616万+1.92%12.190.59
02/21571580571579+1.22%4,015,2007003億6770万+1.22%12.110.59
02/20576577571572-0.35%4,387,4006919億38万0%11.960.58
02/17582582574574-1.03%4,571,2006943億1962万+0.35%120.58
02/16581585577580-0.85%5,277,8007015億7731万+1.22%12.130.59
02/15585589582585-0.17%4,875,9007076億2539万+2.09%12.230.59
02/145805885795860%5,701,7007088億3501万+2.63%12.250.6
02/13588598581586+0.34%7,959,2007088億3501万+2.99%12.250.6
02/10579594578584+1.57%7,948,4007064億1578万+2.82%12.210.59
02/09575581571575-0.35%5,180,1006955億2923万+1.41%12.020.58
02/08565577560577+1.94%5,970,7006979億4846万+1.76%12.060.59
02/07555571554566+3.1%5,976,9006846億4269万+0.18%11.940.58
02/065525545355490%9,113,7006640億7921万-2.83%11.580.56
02/035435525425490%6,694,0006640億7921万-2.83%11.580.56
02/02554556546549-2.66%4,721,9006640億7921万-3%11.580.56
02/01577583563564-1.05%5,322,1006822億2346万-0.35%11.90.58
01/31586587570570-2.73%6,269,5006894億8115万+0.71%12.020.58
01/30579590578586+0.34%6,272,6007088億3501万+3.9%12.360.6
01/27575588573584+2.1%5,210,9007064億1578万+3.91%12.320.6
01/26572573563572+0.7%4,637,0006919億38万+2.33%12.060.59
01/25572574562568-0.87%3,370,6006870億6192万+2.16%11.980.58
01/24564573561573+1.6%5,452,9006931億1000万+3.62%12.090.59
01/23568577563564-0.7%6,403,9006822億2346万+2.73%11.90.58
01/205705715615680%5,525,7006870億6192万+4.22%11.980.58
01/19571578563568-0.53%8,697,8006870億6192万+4.8%11.980.58
01/185715755465710%9,401,2006906億9077万+6.13%12.040.59
01/17582586565571-2.56%8,187,0006906億9077万+6.93%12.040.59
01/16600609578586-2.33%12,504,5007088億3501万+10.57%12.360.6
01/13564607562600+6.01%15,435,5007257億6963万+14.07%12.660.62
01/12543568540566+3.85%7,395,3006846億4269万+8.64%11.940.58
01/11546552540545+0.18%4,426,1006592億4075万+5.62%11.50.56
01/10545548539544-2.51%7,509,5006580億3113万+6.04%11.470.56
01/06551564547558+1.27%6,831,0006749億6576万+9.41%11.770.57
01/05555559549551-2.48%6,365,5006664億9845万+8.68%11.620.56
01/04555567549565+2.73%6,362,4006834億3307万+12.1%11.920.58
2022
12/305485545445500%4,777,0006652億8883万+9.78%11.60.56
12/29559562546550-1.79%3,988,6006652億8883万+10.44%11.60.56
12/28569573557560-1.23%6,226,2006773億8499万+12.9%11.810.57
12/27553570552567+2.9%3,904,9006858億5230万+15.24%11.960.58
12/26554554542551+0.18%5,972,6006664億9845万+12.91%11.620.56
12/23536550534550+2.61%6,470,3006652億8883万+13.64%11.60.56
12/22531537519536+1.71%7,723,3006483億5421万+11.67%11.310.55
12/21546562526527+0.19%16,605,1006374億6766万+10.48%11.120.54
12/20490545488526+7.79%14,436,7006362億5805万+11.21%11.090.54
12/19483491483488+1.46%4,225,4005902億9263万+3.83%10.290.5
12/16485490481481-0.41%4,752,4005818億2532万+2.78%10.150.49
12/15475483473483+2.11%3,275,0005842億4455万+3.43%10.190.5
12/14472476471473-0.42%2,562,1005721億4839万+1.5%9.980.48
12/134784794734750%2,131,8005745億6763万+2.15%10.020.49
12/124764784734750%2,292,0005745億6763万+2.37%10.020.49
12/09475479472475+0.21%4,344,8005745億6763万+2.59%10.020.49
12/08471475467474-0.84%3,319,4005733億5801万+2.6%100.49
12/07465480463478+2.14%4,602,2005781億9647万+3.69%10.080.49
12/06459470459468+1.74%5,122,1005661億31万+1.74%9.870.48
12/05460460452460-0.43%4,320,9005564億2338万0%9.70.47
12/02467470456462-1.7%6,019,8005588億4262万+0.65%9.740.47
12/01479482469470-1.47%5,423,4005685億1955万+2.17%9.910.48
11/30484486471477-1.04%21,002,5005769億8686万+3.47%10.060.49
11/294824854754820%4,286,5005830億3494万+4.78%10.170.49
11/28496496478482-1.43%5,225,3005830億3494万+5.01%10.170.49
11/25483492479489+1.03%4,197,8005915億225万+6.54%10.310.5
11/24472489471484+2.98%6,407,2005854億5417万+5.68%10.210.5
11/22466472466470+0.86%4,156,8005685億1955万+2.84%9.910.48
11/21461466460466+1.53%3,889,3005636億8108万+2.19%9.830.48
11/18455463454459+1.77%5,306,3005552億1377万+0.66%9.680.47
11/17442453441451+1.58%4,235,8005455億3684万-1.1%9.510.46
11/16440444438444+0.23%3,467,9005370億6953万-2.63%9.370.46
11/15441446439443+1.14%4,307,9005358億5991万-2.85%9.340.45
11/14453461436438-2.67%6,777,2005298億1183万-3.95%9.240.45
11/11458460447450-0.44%4,066,5005443億2722万-1.53%9.490.46
11/10452454449452+0.44%2,742,2005467億4646万-1.09%9.530.46
11/094514544494500%2,244,0005443億2722万-1.32%9.490.46
11/084494524464500%3,128,3005443億2722万-1.32%9.490.46
11/07456456449450-0.22%2,236,2005443億2722万-1.32%9.490.46
11/04448454448451-0.44%3,785,8005455億3684万-1.1%9.510.46