株価チャート

2022/10/03~2023/02/28

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
02/281,6491,6491,6311,631-0.79%10,700260億3239万+1.81%9.510.73
02/271,6491,6491,6281,644+0.55%26,200262億3988万+2.81%9.580.74
02/241,6371,6421,6281,635+0.31%26,300260億9623万+2.44%9.530.73
02/221,6141,6301,6111,630+0.62%10,700260億1643万+2.39%9.50.73
02/211,6101,6231,6101,620+0.62%12,000258億5682万+1.95%9.440.73
02/201,6021,6141,6021,610+0.56%7,700256億9721万+1.58%9.380.72
02/171,6051,6121,6011,601-0.74%11,900255億5356万+1.27%9.330.72
02/161,5981,6131,5981,613+1.19%7,200257億4509万+2.28%9.40.72
02/151,6051,6111,5941,594-0.69%9,800254億4183万+1.27%9.290.71
02/141,6291,6291,6051,605-0.86%18,000256億1740万+2.16%9.360.72
02/131,6081,6301,6021,619+1.25%16,800258億4085万+3.25%9.440.73
02/101,6041,6101,5981,599-0.31%13,100255億2163万+2.17%9.320.72
02/091,5961,6051,5891,604+0.44%3,800256億144万+2.75%9.350.72
02/081,6001,6041,5941,597-0.13%8,300254億8971万+2.5%9.310.72
02/071,5961,5991,5951,599+0.38%5,100255億2163万+2.76%9.320.72
02/061,5881,5931,5851,593+0.31%6,400254億2587万+2.44%9.290.71
02/031,5851,5891,5841,588-0.06%6,700253億4606万+2.25%9.260.71
02/021,6001,6001,5821,589+0.19%12,300253億6202万+2.45%9.260.71
02/011,6001,6131,5851,586-0.69%13,600253億1414万+2.39%9.240.71
01/311,5861,5971,5851,597+1.08%11,000254億8971万+3.17%9.310.72
01/301,5771,5851,5751,580+0.38%12,000252億1838万+2.27%9.210.71
01/271,5861,5861,5671,574-0.38%9,200251億2261万+2.01%9.170.71
01/261,5901,5901,5771,580-0.44%5,800252億1838万+2.53%9.210.71
01/251,5851,5891,5771,587+0.38%12,400253億3010万+3.05%9.250.71
01/241,5581,5811,5581,581+1.22%14,600252億3434万+2.86%9.220.71
01/231,5581,5641,5551,562+0.71%11,900249億3108万+1.76%9.110.7
01/201,5541,5561,5501,551+0.06%7,200247億5551万+1.11%9.040.7
01/191,5391,5501,5381,550+1.04%12,800247億3955万+1.11%9.040.69
01/181,5301,5391,5201,534+0.33%8,500244億8417万+0.2%8.940.69
01/171,5211,5291,5191,529+1.12%4,200244億436万-0.13%8.910.69
01/161,5161,5181,5121,512-0.07%8,300241億3303万-1.18%8.810.68
01/131,5301,5351,5131,513-1.11%16,100241億4899万-1.11%8.820.68
01/121,5301,5341,5281,530+0.2%4,900244億2033万+0.07%8.920.69
01/111,5281,5331,5191,527+0.46%7,900243億7244万0%8.90.68
01/101,5341,5401,5201,520-0.72%8,400242億6072万-0.39%8.860.68
01/061,5181,5341,5181,531+0.86%5,900244億3629万+0.39%8.920.69
01/051,5301,5321,5181,518-0.78%8,500242億2879万-0.39%8.850.68
01/041,5511,5511,5301,530-1.29%9,900244億2033万+0.39%8.920.69
2022
12/301,5531,5581,5481,550-0.19%8,500247億3955万+1.64%9.040.69
12/291,5471,5531,5371,5530%9,700247億8743万+1.84%9.050.69
12/281,5471,5531,5421,553+0.39%8,100247億8743万+1.84%9.050.69
12/271,5501,5531,5401,547+0.59%11,600246億9166万+1.44%9.020.69
12/261,5461,5461,5361,538-0.19%6,000245億4801万+0.85%8.970.69
12/231,5521,5521,5281,541-0.19%23,600245億9590万+1.05%8.980.69
12/221,5411,5461,5311,544+1.45%10,300246億4378万+1.25%90.69
12/211,5301,5421,5221,522-0.52%13,500242億9264万-0.13%8.870.68
12/201,5361,5471,5211,530-0.39%14,400244億2033万+0.39%8.920.68
12/191,5321,5401,5321,536+0.59%4,900245億1609万+0.85%8.950.69
12/161,5361,5381,5251,527-0.39%10,400243億7244万+0.26%8.90.68
12/151,5281,5351,5281,533+0.26%5,600244億6821万+0.59%8.940.69
12/141,5261,5301,5211,529+0.72%8,300244億436万+0.26%8.910.68
12/131,5181,5281,5151,518+0.46%9,300242億2879万-0.52%8.850.68
12/121,5231,5251,5111,511-0.79%7,200241億1707万-1.05%8.810.68
12/091,5221,5251,5161,523+0.93%17,700243億860万-0.39%8.880.68
12/081,5051,5111,4991,509+0.27%7,800240億8514万-1.31%8.80.68
12/071,4951,5111,4951,505+0.74%10,200240億2130万-1.63%8.770.67
12/061,4921,4961,4851,494+0.47%7,400238億4573万-2.48%8.710.67
12/051,4871,4931,4821,487-0.34%9,800237億3400万-3%8.670.67
12/021,5061,5071,4871,492-0.86%17,000238億1381万-2.74%8.70.67
12/011,5241,5241,5051,505-0.2%11,900240億2130万-1.95%8.770.67
11/301,5251,5251,5081,508-1.11%9,300240億6918万-1.82%8.790.67
11/291,5351,5401,5231,525-0.97%9,300243億4052万-0.78%8.890.68
11/281,5601,5601,5391,540-0.77%6,600245億7994万+0.2%8.980.69
11/251,5571,5581,5471,552-0.32%10,200247億7147万+1.17%9.050.69
11/241,5551,5621,5461,557+0.26%16,100248億5127万+1.7%9.080.7
11/221,5431,5551,5431,553+0.52%11,300247億8743万+1.7%9.050.69
11/211,5391,5451,5321,545+0.39%8,500246億5974万+1.44%9.010.69
11/181,5321,5451,5311,539+0.46%6,600245億6397万+1.32%8.970.69
11/171,5191,5321,5121,532+0.79%5,000244億5225万+1.12%8.930.69
11/161,5321,5321,5171,520-0.78%9,700242億6072万+0.53%8.860.68
11/151,4981,5341,4901,532+2.13%20,200244億5225万+1.39%8.930.69
11/141,5311,5311,5001,500-2.02%11,100239億4150万-0.6%8.740.67
11/111,5591,5591,5311,531-1.48%18,200244億3629万+1.46%8.920.68
11/101,5531,5561,5441,5540%10,400248億339万+3.12%9.060.7
11/091,5541,5601,5471,554-0.32%7,500248億339万+3.32%9.060.7
11/081,5481,5591,5451,559+0.78%13,100248億8319万+4%9.090.7
11/071,5501,5531,5401,547-0.39%9,200246億9166万+3.48%9.020.69
11/041,5181,5561,5181,553+0.84%25,200247億8743万+4.09%9.050.69
11/021,5341,5431,5331,540+0.33%13,500245億7994万+3.36%8.980.69
11/011,5361,5401,5301,535+0.07%11,800245億13万+3.16%8.950.69
10/311,5361,5361,5231,534-0.2%10,800244億8417万+3.23%8.940.69
10/281,5051,5371,5011,537+1.79%68,900245億3205万+3.5%8.960.69
10/271,5221,5221,5081,510-0.79%11,400241億111万+1.82%8.80.68
10/261,5171,5241,5091,522+0.33%11,500242億9264万+2.63%8.870.68
10/251,5381,5381,5121,517-1.81%28,300242億1283万+2.36%8.840.68
10/241,5201,5461,5161,545+2.32%75,400246億5974万+4.32%9.010.69
10/211,4971,5101,4881,510+2.93%61,500241億111万+2.03%8.80.68
10/201,4641,4791,4641,467-0.27%10,500234億1478万-0.88%8.550.66
10/191,4631,4721,4621,471+0.62%5,200234億7863万-0.81%8.570.66
10/181,4721,4721,4551,462+0.62%9,100233億3498万-1.55%8.520.65
10/171,4471,4621,4471,453-0.14%7,700231億9133万-2.29%8.470.65
10/141,4471,4671,4431,455+1.32%11,900232億2325万-2.28%8.480.65
10/131,4611,4611,4351,436-1.91%26,400229億1999万-3.75%8.370.64
10/121,4831,4831,4621,464-1.28%10,900233億6690万-2.07%8.530.66
10/111,4711,4861,4711,483-0.27%17,300236億7016万-0.94%8.640.66
10/071,4831,4951,4761,4870%14,400237億3400万-0.8%8.670.67
10/061,4841,4961,4841,487+0.07%15,800237億3400万-0.93%8.670.67
10/051,4801,4861,4751,486+0.61%14,300237億1804万-1.07%8.660.66
10/041,4561,4801,4551,477+2.07%17,400235億7439万-1.8%8.610.66
10/031,4501,4521,4341,447-0.48%17,800230億9556万-3.92%8.430.65