株価チャート

2022/12/01~2023/04/26

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
04/261,6901,6911,6681,670-1.59%14,700266億5487万-2.68%9.640.73
04/251,7101,7111,6891,697-0.76%20,400270億8581万-1.16%9.790.74
04/241,7141,7191,7071,710-0.41%11,000272億9331万-0.23%9.870.75
04/211,7181,7211,7151,717-0.12%13,600274億503万+0.23%9.910.75
04/201,7171,7191,7141,719+0.17%7,600274億3695万+0.53%9.920.75
04/191,7131,7161,7111,7160%8,200273億8907万+0.41%9.90.75
04/181,7131,7171,7111,716+0.35%13,100273億8907万+0.59%9.90.75
04/171,7161,7211,7081,710-0.87%8,500272億9331万+0.35%9.870.75
04/141,7191,7271,7111,725+0.23%11,100275億3272万+1.23%9.950.75
04/131,7191,7221,7071,721+0.12%14,300274億6888万+0.94%9.930.75
04/121,7241,7301,7161,719-0.29%10,700274億3695万+0.82%9.920.75
04/111,7201,7251,7121,724+0.76%12,300275億1676万+1.17%9.950.75
04/101,7111,7191,7021,711-0.18%9,200273億927万+0.53%9.870.75
04/071,7001,7181,7001,714+0.76%14,200273億5715万+0.82%9.890.75
04/061,7101,7161,6991,701-0.64%13,900271億4966万+0.24%9.820.74
04/051,7461,7461,7001,712-2.84%27,300273億2523万+1%9.880.75
04/041,7701,7701,7581,762-0.45%15,700281億2328万+4.14%10.170.77
04/031,7521,7701,7401,770+1.9%18,000282億5097万+4.92%10.210.77
03/311,7101,7431,6981,737+1.94%27,500277億2425万+3.27%10.130.78
03/301,6991,7061,6881,704-1.45%42,400271億9754万+1.55%9.930.76
03/291,7051,7351,7041,729+1.41%56,000275億9656万+3.29%10.080.78
03/281,7271,7271,6921,705-0.58%21,500272億1350万+2.1%9.940.76
03/271,7011,7191,7011,715+1.06%35,900273億7311万+3%100.77
03/241,6941,7051,6801,697-0.12%26,000270億8581万+2.17%9.890.76
03/231,6831,7001,6661,699+0.95%12,300271億1773万+2.53%9.90.76
03/221,6701,6871,6701,683+2.68%12,600268億6236万+1.75%9.810.75
03/201,6721,6751,6391,639-1.92%16,500261億6007万-0.73%9.550.73
03/171,6821,6841,6641,671+0.54%90,100266億7083万+1.33%9.740.75
03/161,6471,6701,6451,662-1.13%30,100265億2718万+0.91%9.690.75
03/151,6611,6891,6601,681+2.19%15,400268億3044万+2.25%9.80.75
03/141,6581,6581,6131,645-1.67%20,900262億5584万+0.24%9.590.74
03/131,6891,6891,6561,673-1.99%24,300267億275万+2.07%9.750.75
03/101,7251,7381,7001,707-1.9%94,700272億4542万+4.4%9.950.77
03/091,7431,7451,7281,740+0.87%19,000277億7214万+6.68%10.140.78
03/081,6991,7291,6971,725+1.53%25,700275億3272万+6.22%10.060.77
03/071,6771,6991,6721,699+1.61%25,700271億1773万+4.94%9.90.76
03/061,6651,6741,6581,672+0.84%19,900266億8679万+3.53%9.750.75
03/031,6561,6581,6461,658+0.79%76,700264億6333万+2.92%9.660.74
03/021,6551,6591,6411,645-0.6%23,600262億5584万+2.3%9.590.74
03/011,6311,6551,6301,655+1.47%13,600264億1545万+3.12%9.650.74
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