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
03/312,3222,3222,3032,307-0.13%3,400258億1533万-2.12%6.760.79
03/302,2932,3102,2932,310-1.62%1,400258億4890万-2.16%6.770.79
03/292,3212,3482,3162,348+1.08%11,600262億7412万-0.72%6.880.81
03/282,3252,3322,3232,323-0.3%2,800259億9437万-1.86%6.810.8
03/272,3332,3342,3302,3300%3,700260億7270万-1.65%6.830.8
03/242,3042,3302,2922,330+1.3%7,600260億7270万-1.77%6.830.8
03/232,2912,3002,2902,300-0.04%1,800257億3700万-3.16%6.740.79
03/222,3002,3112,2932,301+0.79%800257億4819万-3.28%6.750.79
03/202,3142,3142,2782,283-1.34%4,800255億4677万-4.2%6.690.78
03/172,3002,3142,2902,314+0.61%3,400258億9366万-3.1%6.780.79
03/162,3052,3202,3002,300-1.03%1,600257億3700万-3.93%6.740.79
03/152,3102,3302,3102,324+0.61%1,300260億556万-3.17%6.810.8
03/142,3472,3472,3042,310-1.87%4,100258億4890万-3.91%6.770.79
03/132,3562,3562,3052,354-1.34%5,300263億4126万-2.2%6.90.81
03/102,4152,4152,3652,386-1.16%5,200266億9934万-0.91%70.82
03/092,4162,4302,4022,414-0.37%3,800270億1266万+0.25%7.080.83
03/082,4102,4232,4032,423+0.33%2,500271億1337万+0.71%7.10.83
03/072,4192,4192,4002,415-0.17%1,900270億2385万+0.46%7.080.83
03/062,4292,4292,4052,419-0.41%4,700270億6861万+0.71%7.090.83
03/032,4172,4502,3992,429+1.08%5,500271億8051万+1.25%7.120.83
03/022,4162,4172,3952,4030%1,400268億8957万+0.25%7.050.82
03/012,4002,4152,3922,403+0.04%2,400268億8957万+0.21%7.050.82
02/282,4002,4232,3912,402+0.17%2,900268億7838万+0.13%7.040.82
02/272,4182,4182,3902,398-0.37%3,100268億3362万0%7.030.82
02/242,4112,4202,3852,4070%15,500269億3433万+0.38%7.060.83
02/222,4052,4072,3772,407-0.08%2,500269億3433万+0.46%7.060.83
02/212,3972,4172,3852,409+0.75%3,200269億5671万+0.58%7.060.83
02/202,3792,3922,3752,391+0.5%1,300267億5529万-0.04%7.010.82
02/172,3912,3942,3792,379-0.54%3,800266億2101万-0.42%6.980.82
02/162,3962,4202,3902,392-0.37%3,600267億6648万+0.25%7.010.82
02/152,4222,4222,3932,4010%2,000268億6719万+0.71%7.040.82
02/142,4302,4302,3932,401-0.04%3,500268億6719万+0.84%7.040.82
02/132,4332,4832,4002,402-0.54%4,100268億7838万+1.09%7.040.82
02/102,4332,4352,4102,415-1.91%7,100270億2385万+1.86%7.080.83
02/092,4832,4832,4392,462+0.12%11,700275億4978万+4.01%7.220.85
02/082,4292,4702,4102,459+1.78%16,600275億1621万+4.24%7.210.84
02/072,3712,4162,3692,416+1.56%7,200270億3504万+2.72%7.080.83
02/062,3902,4092,3702,379-0.21%3,500266億2101万+1.36%6.980.82
02/032,3772,3842,3432,384-0.25%1,500266億7696万+1.84%6.990.82
02/022,3852,3902,3412,390+1.06%2,100267億4410万+2.36%7.010.82
02/012,3542,3802,3482,3650%4,700264億6435万+1.55%6.930.81
01/312,3642,3662,3302,365+0.04%3,100264億6435万+1.72%6.930.81
01/302,3592,4102,3472,364+0.21%2,600264億5316万+1.85%6.930.81
01/272,3602,3662,3592,359-0.67%600263億9721万+1.81%6.920.81
01/262,4042,4092,3752,375-1.9%6,300265億7625万+2.59%6.960.82
01/252,4222,4282,3742,421-0.04%6,900270億9099万+4.67%7.10.83
01/242,3982,4332,3962,422+1.13%10,100271億218万+4.85%7.10.83
01/232,3802,3982,3762,395+0.71%1,600268億5万+3.72%7.020.82
01/202,3752,3782,3602,378+0.17%1,300266億982万+2.99%6.970.82
01/192,3692,3742,3482,374+0.3%2,300265億6506万+2.82%6.960.81
01/182,3482,3762,3352,367+1.15%3,100264億8673万+2.6%6.940.81
01/172,3372,3422,3212,340+0.91%800261億8460万+1.47%6.860.8
01/162,3102,3762,3102,319+0.52%3,300259億4961万+0.52%6.80.8
01/132,3192,3432,3062,307-1.03%2,400258億1533万-0.09%6.760.79
01/122,3502,3572,3112,331-0.13%3,200260億8389万+0.82%6.830.8
01/112,3002,3342,3002,334+1.97%2,200261億1746万+0.95%6.840.8
01/102,2932,3042,2892,289+0.53%1,900256億1391万-1.17%6.710.79
01/062,2922,3172,2772,277-1.13%5,200254億7963万-1.98%6.680.78
01/052,2512,3192,2512,303+2.26%8,000257億7057万-1.24%6.750.79
01/042,2512,2992,2512,252-1.96%3,900251億9988万-3.76%6.60.77
2022
12/302,2792,2972,2792,2970%800257億343万-2.26%6.740.79
12/292,2232,2972,2232,297+3.33%5,700257億343万-2.59%6.740.79
12/282,2412,2422,2202,223-0.85%9,500248億7537万-6.08%6.520.76
12/272,2312,2472,2232,242+0.4%8,700250億8798万-5.76%6.570.77
12/262,2512,2542,2322,233-0.98%4,600249億8727万-6.57%6.550.77
12/232,2772,2802,2492,255-0.31%10,700252億3345万-6%6.610.77
12/222,2982,2982,2622,262-0.04%16,100253億1178万-6.1%6.630.78
12/212,2802,2982,2602,263-2.37%5,400253億2297万-6.41%6.640.78
12/202,3202,3802,2432,318-0.86%12,100259億3842万-4.53%6.80.8
12/192,3182,3382,3182,338-0.34%3,200261億6222万-4.02%6.860.8
12/162,3602,3712,3192,346-1.84%7,700262億5174万-4.01%6.880.81
12/152,4002,4102,3902,390-0.38%1,400267億4410万-2.45%7.010.82
12/142,3572,3992,3572,399+1.78%2,200268億4481万-2.16%7.030.82
12/132,3252,3692,3252,357+0.51%4,600263億7483万-3.87%6.910.81
12/122,3622,3622,3272,345+0.26%5,700262億4055万-4.44%6.880.8
12/092,3342,3622,3342,339-1.1%3,100261億7341万-4.73%6.860.8
12/082,3702,4002,3302,3650%6,800264億6435万-3.67%6.930.81
12/072,4192,4192,3332,365-0.92%6,200264億6435万-3.63%6.930.81
12/062,3302,4402,3142,387+2.18%13,500267億1053万-2.49%70.82
12/052,4042,4042,3352,336-3.55%18,100261億3984万-4.26%6.850.8
12/022,4612,4642,4042,422-1.54%5,300271億218万-0.53%7.10.83
12/012,5172,5172,4562,460-1.99%9,500275億2740万+1.44%7.210.84
11/302,5042,5102,4812,510+0.24%3,200280億8690万+3.93%7.360.86
11/292,5002,5152,4902,504+0.16%2,900280億1976万+4.2%7.340.86
11/282,4812,5152,4812,500+0.08%4,700279億7500万+4.6%7.330.86
11/252,5172,5172,4952,498-0.79%5,800279億5262万+5.13%7.320.86
11/242,5052,5292,5012,518+0.24%5,800281億7642万+6.56%7.380.86
11/222,5182,5282,5122,512-0.24%3,400281億928万+6.94%7.370.86
11/212,4802,5182,4762,518+2.4%15,700281億7642万+7.84%7.380.86
11/182,5042,5052,4572,459-1.8%8,100275億1621万+5.9%7.210.84
11/172,5072,5072,4752,504+0.44%4,400280億1976万+8.45%7.340.86
11/162,5222,5222,4722,493-0.99%7,500278億9667万+8.58%7.310.86
11/152,5242,5372,4882,518+0.04%9,000281億7642万+10.29%7.380.86
11/142,5502,5592,4942,517-1.1%17,100281億6523万+10.83%7.380.86
11/112,5202,5492,5182,545+1.88%19,600284億7855万+12.66%7.460.87
11/102,4252,5392,4252,498+3.01%48,200279億5262万+11.22%7.320.86
11/092,4112,5392,4112,425+0.54%36,700271億3575万+8.5%7.110.83
11/082,4002,4122,3702,412+0.54%13,200269億9028万+8.31%7.070.83
11/072,3852,4122,3702,399+1.65%12,300268億4481万+8.11%7.030.82
11/042,3562,3752,3482,360+0.17%8,700264億840万+6.69%6.920.81