株価チャート

2022/11/22~2023/04/19

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
04/193,2503,2703,2403,245+0.31%1,700181億9322万+2.24%21.634.49
04/183,2403,2453,2353,235+0.31%1,300181億3715万+2.08%21.564.48
04/173,2403,2403,2153,225-0.46%1,600180億8109万+1.9%21.494.46
04/143,2103,2403,2103,240+1.41%2,100181億6518万+2.47%21.594.48
04/133,1953,2203,1853,1950%4,400179億1289万+1.2%21.294.42
04/123,1903,2003,1853,195+0.31%2,900179億1289万+1.3%21.294.42
04/113,1803,2003,1803,1850%3,300178億5682万+1.05%21.234.41
04/103,1903,2003,1703,1850%2,200178億5682万+1.08%21.234.41
04/073,1853,1853,1853,1850%100178億5682万+1.11%21.234.41
04/063,1803,1853,1703,185+0.16%1,900178億5682万+1.18%21.234.41
04/053,1853,1853,1753,180-0.16%800178億2879万+1.08%21.194.4
04/043,1803,1853,1553,185+0.31%2,300178億5682万+1.27%21.234.41
04/033,1703,1803,1653,175+0.47%2,100178億76万+1.02%21.164.39
03/313,1803,1803,1603,160-0.63%1,700177億1666万+0.6%19.294.54
03/303,1603,1953,1603,1800%2,600178億2879万+1.27%19.414.57
03/293,2703,2703,1753,180+0.95%8,100178億2879万+1.34%19.414.57
03/283,1353,1503,1353,150-0.32%700176億6060万+0.38%19.234.53
03/273,1703,1703,1553,160+0.8%1,000177億1666万+0.7%19.294.54
03/243,1353,1353,1353,135-0.16%400175億7650万-0.03%19.144.51
03/233,1303,1403,1153,140+0.32%1,300176億453万+0.13%19.174.51
03/223,1203,1303,1153,130+0.64%2,200175億4847万-0.19%19.114.5
03/203,1153,1203,1103,110-0.32%1,700174億3633万-0.83%18.984.47
03/173,1153,1303,1153,120-0.32%1,600174億9240万-0.51%19.054.49
03/163,1203,1303,1153,1300%1,200175億4847万-0.19%19.114.5
03/153,1403,1403,1303,1300%1,200175億4847万-0.16%19.114.5
03/143,1253,1403,1153,130-0.16%1,900175億4847万-0.13%19.114.5
03/133,1053,1753,1053,135-0.16%800175億7650万+0.03%19.144.51
03/103,1303,1403,1203,140+0.32%1,100176億453万+0.19%19.174.51
03/093,1303,1503,1203,130+0.32%2,100175億4847万-0.13%19.114.5
03/083,1403,1453,0903,120-0.64%7,300174億9240万-0.48%19.054.49
03/073,1603,1603,1403,140-0.63%800176億453万+0.16%19.174.51
03/063,1653,1803,1603,1600%600177億1666万+0.83%19.294.54
03/033,1653,1653,1403,160+0.64%1,800177億1666万+0.86%19.294.54
03/023,1653,1653,1403,1400%700176億453万+0.29%19.174.51
03/013,1453,1453,1353,1400%600176億453万+0.32%19.174.51
02/283,1403,1453,1353,1400%600176億453万+0.35%19.174.51
02/273,1353,1403,1353,140+0.16%1,400176億453万+0.38%19.174.51
02/243,1303,1403,1253,135+0.16%1,100175億7650万+0.29%19.144.51
02/223,1353,1403,1303,130-0.16%800175億4847万+0.19%19.114.5
02/213,1503,1503,1353,135-0.79%800175億7650万+0.38%19.144.51
02/203,1503,1603,1303,160+0.32%1,000177億1666万+1.28%19.294.54
02/173,1553,1553,1503,150+0.64%400176億6060万+1.03%19.234.53
02/163,1303,1303,1303,1300%300175億4847万+0.38%19.114.5
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