株価チャート

2022/09/15~2023/02/15

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
02/153,1303,1303,1053,1300%1,200175億4847万+0.38%19.114.5
02/143,1353,1853,1203,1300%4,900175億4847万+0.38%19.114.5
02/133,1353,1353,1203,130+0.32%500175億4847万+0.35%19.114.5
02/103,1403,1403,1003,120+0.32%2,000174億9240万+0.03%19.054.49
02/093,1003,1203,1003,110+0.32%500174億3633万-0.32%18.984.47
02/083,0803,1253,0803,100-0.8%2,400173億8027万-0.67%18.924.46
02/073,1153,1503,1153,1250%2,700175億2043万+0.06%19.084.49
02/063,1153,1403,1153,125-0.32%800175億2043万+0.03%19.084.49
02/033,1453,1453,1353,135-0.32%600175億7650万+0.35%19.144.51
02/023,1503,1503,1453,1450%300176億3256万+0.64%19.24.52
02/013,1453,1453,1353,145+0.48%800176億3256万+0.67%19.24.52
01/303,1253,1303,1153,130+0.64%1,700175億4847万+0.19%19.114.5
01/273,1203,1203,1003,110-0.32%1,100174億3633万-0.45%18.984.47
01/263,1203,1253,1203,1200%900174億9240万-0.16%19.054.49
01/253,1253,1253,1003,120-0.16%2,900174億9240万-0.19%19.054.49
01/243,1253,1253,1253,125+0.48%100175億2043万-0.1%19.084.49
01/233,1253,1253,1053,110+0.32%600174億3633万-0.61%18.984.47
01/203,1003,1003,1003,1000%300173億8027万-1.02%18.924.46
01/193,0903,1053,0803,100+0.16%700173億8027万-1.08%18.924.46
01/183,1003,1003,0853,095+0.32%800173億5224万-1.37%18.894.45
01/173,0853,0853,0703,085+0.33%2,900172億9617万-1.75%18.834.44
01/163,1003,1153,0603,075-1.28%4,000172億4011万-2.16%18.774.42
01/133,1353,1353,0953,115-0.64%5,300174億6437万-0.99%19.014.48
01/123,1353,1353,1253,1350%400175億7650万-0.41%19.144.51
01/113,1403,1403,1253,135-0.16%600175億7650万-0.44%19.144.51
01/103,1403,1403,1403,1400%300176億453万-0.29%19.174.51
01/063,1303,1403,1203,1400%1,200176億453万-0.32%19.174.51
01/053,1503,1503,1403,140-0.32%200176億453万-0.32%19.174.51
01/043,1353,1503,1103,150+0.48%1,300176億6060万+0.03%19.234.53
2022
12/303,1353,1353,1353,1350%100175億7650万-0.44%19.144.51
12/293,1553,1553,1303,135-0.63%1,200175億7650万-0.44%19.144.51
12/283,1303,1553,1303,155+0.8%1,300176億8863万+0.19%19.264.54
12/273,1603,1603,1203,130-0.48%2,300175億4847万-0.54%19.114.5
12/263,1653,1653,1403,145+0.48%2,600176億3256万-0.06%19.24.52
12/233,1303,1403,1203,130-0.32%1,400175億4847万-0.54%19.114.5
12/223,1303,1403,1003,140+0.32%2,200176億453万-0.22%19.174.51
12/213,1353,1353,1303,130-0.16%300175億4847万-0.54%19.114.5
12/203,1453,1703,1353,135-0.79%700175億7650万-0.41%19.144.51
12/193,1503,1653,1503,160+0.32%500177億1666万+0.38%19.294.54
12/163,1503,1503,1503,150-0.47%400176億6060万+0.06%19.234.53
12/153,1703,1703,1553,165-0.16%300177億4469万+0.54%19.324.55
12/143,1603,1703,1553,170+0.32%800177億7273万+0.76%19.354.56
12/133,1903,1903,1503,160-1.1%1,000177億1666万+0.48%19.294.54
12/123,1653,1953,1653,195+1.43%200179億1289万+1.65%19.54.59
12/093,1653,1853,1003,150-0.32%2,600176億6060万+0.32%19.234.53
12/083,2203,2203,1503,160+0.16%900177億1666万+0.64%19.294.54
12/073,1553,2103,1553,155-0.16%2,100176億8863万+0.51%19.264.54
12/063,1353,1603,1353,1600%400177億1666万+0.7%19.294.54
12/053,1503,1653,1503,160+0.48%1,100177億1666万+0.77%19.294.54
12/023,1603,1603,1453,145-0.16%800176億3256万+0.32%19.24.52
12/013,1403,1553,1403,150+0.48%700176億6060万+0.54%19.234.53
11/303,1553,1553,1353,1350%800175億7650万+0.13%19.144.51
11/293,1553,1553,1303,135-0.32%500175億7650万+0.19%19.144.51
11/283,1653,1653,1453,145+0.32%600176億3256万+0.54%19.24.52
11/253,1603,1603,1203,135+0.32%2,200175億7650万+0.29%19.144.51
11/243,1203,1353,1153,125+0.32%800175億2043万+0.03%19.084.49
11/223,1103,1153,1103,115-0.48%300174億6437万-0.19%19.014.48
11/213,1203,1353,1153,130-0.32%700175億4847万+0.32%19.114.5
11/183,1253,1553,1203,1400%2,000176億453万+0.71%19.174.51
11/173,1403,1453,1403,1400%900176億453万+0.8%19.174.51
11/163,1503,1803,1403,1400%1,200176億453万+0.9%19.174.51
11/153,1503,1653,1403,140-0.16%2,100176億453万+0.96%19.174.51
11/143,0953,1453,0953,145-0.32%3,700176億3256万+1.16%19.24.52
11/113,1653,1753,1553,155+0.48%1,100176億8863万+1.54%19.264.54
11/103,1553,1603,1403,140+0.32%800176億453万+1.16%19.174.51
11/093,1353,1353,1303,1300%400175億4847万+0.9%19.114.5
11/083,1353,1353,1303,130+0.16%500175億4847万+0.9%19.114.5
11/073,1253,1303,1203,125+0.32%1,400175億2043万+0.77%19.084.49
11/043,1453,1453,1153,115-0.95%400174億6437万+0.29%19.014.48
11/023,1303,1703,1103,145+0.48%1,000176億3256万+0.93%19.24.52
10/313,1253,1303,1253,130-0.63%400175億4847万+0.19%19.114.5
10/283,1103,1503,0953,150+1.29%2,300176億6060万+0.54%19.234.53
10/273,1203,1253,1103,110-0.32%500174億3633万-0.99%18.984.47
10/263,1253,1253,1203,120+0.65%900174億9240万-0.95%19.054.49
10/253,1003,1003,1003,1000%500173億8027万-1.87%18.924.46
10/243,1003,1303,0853,100+0.16%1,900173億8027万-2.15%18.924.46
10/213,1103,1103,0953,095-0.16%900173億5224万-2.58%18.894.45
10/203,0753,1153,0753,100+0.49%900173億8027万-2.7%18.924.46
10/193,1103,1103,0803,0850%1,100172億9617万-3.44%18.834.44
10/183,1303,1303,0753,085+0.65%1,000172億9617万-3.74%18.834.44
10/173,1253,1303,0303,065-0.49%2,900171億8404万-4.67%18.714.41
10/143,0903,0903,0503,080+0.16%2,000172億6814万-4.5%18.84.43
10/133,1003,1003,0753,075-0.16%500172億4011万-4.95%18.774.42
10/123,1153,1153,0703,080+0.33%3,400172億6814万-5.06%18.84.43
10/113,0903,1003,0503,070-0.65%1,900172億1207万-5.63%18.744.41
10/073,0903,0903,0903,090-0.64%100173億2420万-5.27%18.864.44
10/063,0903,1103,0803,110+0.65%800174億3633万-4.92%18.984.47
10/053,0903,1003,0803,0900%1,000173億2420万-5.74%18.864.44
10/043,0803,1353,0553,090+0.65%3,800173億2420万-5.94%18.864.44
10/033,1303,1303,0203,070-2.07%4,200172億1207万-6.77%18.744.41
09/303,1603,1603,0903,135+0.64%3,200175億7650万-5%19.144.51
09/293,1503,1603,0903,115-4.3%6,900174億6437万-5.75%19.014.48
09/283,3303,3303,2003,255-3.13%11,900182億4928万-1.63%19.874.68
09/273,3553,3603,3303,360+0.3%4,100188億3797万+1.57%20.514.83
09/263,3603,3603,3403,350+0.15%4,400187億8190万+1.45%20.454.82
09/223,3703,3703,3353,345-0.15%3,600187億5387万+1.46%20.424.81
09/213,3603,3653,3403,350+0.3%2,700187億8190万+1.79%20.454.82
09/203,3603,3603,3403,340+0.15%2,800187億2584万+1.67%20.394.8
09/163,3353,3553,3203,335+0.45%3,100186億9781万+1.71%20.364.79
09/153,3303,3303,3203,320-0.3%900186億1371万+1.44%20.274.77