株価チャート

2022/10/28~2023/03/27

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
03/273,1053,1603,0553,115+1.47%46,500778億7500万-2.23%6.021.06
03/243,0203,0703,0053,070+1.15%42,800767億5000万-3.73%5.931.05
03/233,0003,0402,9703,035-0.65%42,000758億7500万-4.95%5.861.04
03/223,1053,1053,0553,055+0.66%39,900763億7500万-4.47%5.91.04
03/203,0703,0903,0303,035-2.72%56,100758億7500万-5.22%5.861.04
03/173,1403,1503,1103,120+0.81%41,000780億-2.74%6.031.07
03/163,0953,1153,0253,095-2.21%101,100773億7500万-3.58%5.981.06
03/153,1253,1853,0903,165+3.26%97,400791億2500万-1.59%6.121.08
03/143,1603,1603,0503,065-5.69%78,900766億2500万-4.78%5.921.05
03/133,3103,3103,2203,250-3.27%71,800812億5000万+0.81%6.281.11
03/103,3203,3703,3203,3600%88,600840億+4.35%6.491.15
03/093,3303,3703,3303,360+1.82%61,900840億+4.61%6.491.15
03/083,2553,3153,2553,300+1.54%56,500825億+3%6.381.13
03/073,2353,2603,2203,2500%43,200812億5000万+1.66%6.281.11
03/063,2453,2503,2203,250+0.62%37,400812億5000万+1.79%6.281.11
03/033,2353,2453,2053,230+0.16%50,100807億5000万+1.32%6.241.1
03/023,2553,2553,1953,225-0.92%35,600806億2500万+1.32%6.231.1
03/013,2453,2853,2453,255+0.31%40,100813億7500万+2.42%6.291.11
02/283,3003,3253,2353,245-1.37%99,300811億2500万+2.27%6.271.11
02/273,1953,3003,1953,290+2.17%69,200822億5000万+3.85%6.361.12
02/243,1803,2203,1503,220+1.58%48,800805億+1.87%6.221.1
02/223,1403,1853,1303,170-0.31%51,200792億5000万+0.51%6.131.08
02/213,1853,1903,1503,180+0.47%54,200795億+0.92%6.151.09
02/203,1653,1853,1553,165+0.32%25,000791億2500万+0.64%6.121.08
02/173,1503,1703,1453,155-0.63%29,400788億7500万+0.54%6.11.08
02/163,1753,2003,1653,1750%24,700793億7500万+1.34%6.141.09
02/153,2003,2103,1603,175+0.16%39,900793億7500万+1.47%6.141.09
02/143,1703,1903,1553,170+0.79%28,400792億5000万+1.5%6.131.08
02/133,1903,1903,1353,145-1.41%66,100786億2500万+1%6.081.08
02/103,1653,2253,1403,190+0.47%78,700797億5000万+2.74%6.161.09
02/093,1703,2153,1053,175-2.01%177,100793億7500万+2.65%6.141.09
02/083,2303,2603,2153,240+0.31%133,000810億+5.09%6.261.11
02/073,2003,2403,1853,230+1.1%71,500807億5000万+5.14%6.241.1
02/063,1903,2253,1803,195+1.11%80,200798億7500万+4.31%6.171.09
02/033,1553,1653,1303,1600%29,300790億+3.37%6.111.08
02/023,1603,1703,1453,160+0.64%36,600790億+3.47%6.111.08
02/013,1653,1853,1253,140+0.16%58,100785億+2.95%6.071.07
01/313,1453,1603,1003,135-0.48%49,700783億7500万+2.82%6.061.07
01/303,1303,1553,1203,150+1.12%51,100787億5000万+3.08%6.091.08
01/273,1003,1453,1003,115-0.32%28,500778億7500万+1.83%6.021.06
01/263,1003,1353,1003,125+0.97%57,400781億2500万+1.86%6.041.07
01/253,1253,1303,0853,095-1.12%41,500773億7500万+0.52%5.981.06
01/243,1203,1553,1103,130+0.32%53,700782億5000万+1.26%6.051.07
01/233,1303,1403,1103,120+0.65%36,900780億+0.55%6.031.07
01/203,0853,1103,0653,100+1.31%39,700775億-0.45%5.991.06
01/193,0753,0903,0503,060-0.97%30,300765億-2.11%5.911.05
01/183,0353,0953,0253,090+1.81%39,800772億5000万-1.44%5.971.06
01/172,9963,0502,9963,035+1.3%33,900758億7500万-3.44%5.861.04
01/162,9793,0102,9702,996-0.79%54,900749億-4.98%5.791.02
01/133,0553,0603,0153,020-1.63%74,300755億-4.61%5.841.03
01/123,0253,0853,0253,070+1.49%65,000767億5000万-3.43%5.931.05
01/112,9513,0352,9503,025+2.79%48,900756億2500万-5.2%5.851.03
01/102,9602,9782,9362,943+0.65%72,200735億7500万-8.17%5.691.01
01/062,9002,9272,8772,924+0.72%67,100731億-9.33%5.651
01/052,8802,9072,8552,903-0.1%94,300725億7500万-10.59%5.610.99
01/042,9752,9752,8932,906-2.35%68,000726億5000万-11.13%5.620.99
2022
12/303,0303,0352,9762,976-1.13%64,000744億-9.63%7.451.03
12/292,9503,0202,9443,010-1.15%100,200752億5000万-9.23%7.531.04
12/283,0853,0853,0203,045-0.98%109,900761億2500万-8.72%7.621.05
12/273,0903,0953,0403,075+0.49%74,800768億7500万-8.02%7.691.06
12/263,1103,1103,0103,060-1.61%126,800765億-8.6%7.661.06
12/233,2153,2203,0803,110-6.47%230,200777億5000万-7.16%7.781.07
12/223,2803,3303,2653,325+3.1%74,500831億2500万-0.75%8.321.15
12/213,3303,3503,2203,225-2.86%93,300806億2500万-3.53%8.071.11
12/203,4303,4353,2953,320-2.5%85,100830億-0.63%8.311.15
12/193,3653,4303,3603,4050%64,200851億2500万+2.07%8.521.17
12/163,3903,4403,3903,405-0.58%86,000851億2500万+2.25%8.521.17
12/153,3803,4553,3803,425+0.59%44,600856億2500万+3.07%8.571.18
12/143,3803,4153,3753,405+0.29%76,600851億2500万+2.81%8.521.17
12/133,3303,3953,3253,395+3.51%105,500848億7500万+2.85%8.491.17
12/123,2753,3053,2753,280-0.61%51,200820億-0.21%8.211.13
12/093,2903,3303,2853,300+0.76%75,200825億+0.58%8.261.14
12/083,3053,3253,2753,275-1.21%65,600818億7500万-0.24%8.191.13
12/073,3253,3403,3003,315-1.04%64,500828億7500万+0.94%8.291.14
12/063,3353,3653,3353,350-0.89%40,400837億5000万+2.01%8.381.16
12/053,3903,4053,3503,3800%55,000845億+3.17%8.461.17
12/023,4003,4153,3253,380-1.46%104,600845億+3.36%8.461.17
12/013,5003,5003,4253,430-1.01%92,400857億5000万+5.12%8.581.18
11/303,4353,4753,4103,465-0.43%130,800866億2500万+6.48%8.671.2
11/293,4703,4953,4553,480-0.43%66,700870億+7.34%8.711.2
11/283,5153,5203,4653,495-1.27%92,300873億7500万+8.1%8.751.21
11/253,5503,5753,4903,540+0.71%173,600885億+9.8%8.861.22
11/243,5103,5253,3753,515+9.16%423,400878億7500万+9.47%8.81.21
11/223,1903,2203,1703,220+0.94%67,300805億+0.72%8.061.11
11/213,1853,1953,1453,190+2.08%70,900797億5000万-0.09%7.981.1
11/183,1053,1303,0853,125+0.64%54,500781億2500万-2.07%7.821.08
11/173,1053,1403,0853,105-1.43%61,000776億2500万-2.66%7.771.07
11/163,1853,1853,1403,150-0.79%41,000787億5000万-1.19%7.881.09
11/153,1653,2003,1403,175-0.94%49,600793億7500万-0.28%7.941.1
11/143,2803,2803,1953,205-0.93%49,600801億2500万+0.79%8.021.11
11/113,3003,3103,1953,235-0.46%86,100808億7500万+1.92%8.091.12
11/103,1703,2553,1653,250+3.83%101,200812億5000万+2.72%8.131.12
11/093,1853,1953,1253,130-0.32%77,400782億5000万-0.76%7.831.08
11/083,0403,1603,0403,140+3.29%86,600785億-0.22%7.861.08
11/073,1103,1153,0003,040-2.72%154,600760億-3.09%7.611.05
11/043,1053,1903,0303,125-7.13%296,500781億2500万-0.29%7.821.08
11/023,2953,3703,2703,365+2.12%251,800841億2500万+7.68%8.421.16
11/013,3053,3053,2453,295-0.3%117,600823億7500万+6.02%8.241.14
10/313,2403,3053,2153,305+4.26%84,700826億2500万+6.82%8.271.14
10/283,1853,2153,1703,170-1.4%160,700792億5000万+2.76%7.931.09