株価チャート

2022/08/30~2023/01/26

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
01/261,5581,5761,5501,553+0.52%77,700622億4779万+8.75%30.831.47
01/251,5001,5511,5001,545+3.28%93,500619億2713万+9.03%30.681.46
01/241,5321,5511,4901,496-1.58%99,400599億6310万+6.4%29.71.42
01/231,5271,5271,5101,520+0.07%76,700609億2507万+8.65%30.181.44
01/201,5001,5321,4961,519+1.61%99,600608億8499万+9.2%30.161.44
01/191,4851,5001,4711,495+0.4%70,300599億2302万+8.18%29.681.41
01/181,4801,5121,4781,489+0.88%70,700596億8252万+8.37%29.561.41
01/171,4751,4831,4701,4760%31,800591億6145万+7.97%29.311.4
01/161,4591,4851,4491,476+0.96%74,400591億6145万+8.61%29.311.4
01/131,4471,4671,4471,462+1.67%51,200586億30万+8.38%29.031.38
01/121,4501,4551,4311,438-0.83%63,400576億3833万+7.47%28.551.36
01/111,4531,4731,4481,4500%48,400581億1931万+9.02%28.791.37
01/101,4401,4621,4401,450+2.11%72,500581億1931万+9.85%28.791.37
01/061,4301,4361,4111,420-0.7%43,200569億1684万+8.31%28.191.34
01/051,4101,4591,4101,430+1.71%154,000573億1767万+9.66%28.391.35
01/041,4011,4191,3941,406+1.66%95,900563億5569万+8.49%27.921.33
2022
12/301,3501,3921,3501,383+2.44%75,600554億3380万+7.38%27.461.32
12/291,3501,3561,3341,3500%43,000541億1108万+5.39%26.81.29
12/281,3511,3631,3461,350-0.15%43,000541億1108万+5.88%26.81.29
12/271,3501,3731,3491,352+0.37%44,300541億9125万+6.46%26.841.29
12/261,3351,3571,3351,347+1.2%50,400539億9084万+6.57%26.741.29
12/231,3271,3471,3121,331+0.3%66,700533億4952万+5.63%26.431.27
12/221,3221,3401,3141,327+0.08%29,200531億8919万+5.74%26.351.27
12/211,3081,3391,2911,326+2%74,700531億4911万+6.08%26.331.27
12/201,3101,3321,2841,300+1.56%114,900521億697万+4.42%25.811.24
12/191,2761,2921,2761,280+0.16%28,100513億532万+3.23%25.411.23
12/161,3101,3101,2761,278-2.81%28,700512億2516万+3.48%25.371.22
12/151,3241,3341,3151,3150%48,700527億820万+7.08%26.111.26
12/141,3141,3281,3061,315+1.23%60,900527億820万+7.88%26.111.26
12/131,3101,3181,2991,299-0.08%42,500520億6689万+7.36%25.791.24
12/121,2931,3141,2931,300-0.15%47,400521億697万+8.15%25.811.24
12/091,2991,3051,2891,302+1.24%116,500521億8713万+9.05%25.851.25
12/081,2211,2961,2211,286+5.76%243,500515億4582万+8.34%25.531.23
12/071,2001,2251,2001,216+0.41%26,800487億4006万+3.05%24.141.16
12/061,2051,2221,2021,211-0.33%36,500485億3965万+2.98%24.041.16
12/051,2051,2331,2001,215+0.41%43,300486億9997万+3.58%24.121.16
12/021,2151,2231,2001,210-1.06%32,100484億9956万+3.51%24.021.16
12/011,2581,2581,2161,223-2.08%36,200490億2063万+4.89%24.281.17
11/301,2181,2491,1951,249+2.21%81,500500億6277万+7.49%24.81.2
11/291,2161,2301,2011,222+1.75%45,100489億8055万+5.62%24.261.17
11/281,2151,2221,2011,201-1.15%27,000481億3882万+4.16%23.851.15
11/251,2151,2291,2101,2150%21,400486億9997万+5.56%24.121.16
11/241,2151,2191,1981,215+0.33%40,500486億9997万+5.74%24.121.16
11/221,2111,2281,2031,2110%21,100485億3965万+5.67%24.041.16
11/211,2401,2401,2111,211-1.86%27,800485億3965万+5.95%24.041.16
11/181,2121,2381,2101,234+1.73%55,400494億6154万+8.25%24.51.18
11/171,2051,2191,2041,213+0.41%40,200486億1981万+6.87%24.081.16
11/161,1811,2161,1811,208+1.43%48,900484億1940万+6.71%23.981.16
11/151,1581,2101,1571,191+0.85%54,500477億3800万+5.59%23.651.14
11/141,1561,1931,1451,181+1.9%75,500473億3718万+4.79%23.451.13
11/111,0801,1691,0801,159+6.43%215,400464億5537万+2.93%23.011.11
11/101,0871,0961,0681,089+0.09%59,700436億4961万-3.37%21.621.04
11/091,1001,1061,0881,088-1.09%21,600436億952万-3.72%21.61.04
11/081,1001,1111,1001,100+0.09%11,800440億9051万-2.91%21.841.05
11/071,0951,1121,0771,099+0.64%56,300440億5043万-3.43%21.821.05
11/041,1151,1221,0901,092-3.19%66,200437億6985万-4.38%21.681.05
11/021,1141,1381,1101,128+1.08%44,500452億1282万-1.91%22.41.08
11/011,1251,1351,1161,116-0.98%21,100447億3183万-3.54%22.161.07
10/311,1341,1351,1161,127+0.54%26,900451億7273万-3.26%22.381.08
10/281,1171,1401,1121,121-0.53%30,700449億3224万-4.35%22.261.07
10/271,1361,1361,1191,127-0.18%18,000451億7273万-4.49%22.381.08
10/261,1201,1311,1201,129+1.07%17,500452億5290万-4.89%22.421.08
10/251,1321,1331,1171,117-0.36%31,500447億7191万-6.53%22.181.07
10/241,1371,1401,1161,121-1.32%27,200449億3224万-6.89%22.261.07
10/211,1711,1711,1351,136-1.47%33,900455億3347万-6.27%22.561.09
10/201,1761,1761,1401,153-0.17%29,400462億1487万-5.41%22.891.1
10/191,1381,1551,1321,155+0.96%23,400462億9504万-5.79%22.931.11
10/181,1421,1481,1301,144+1.42%15,200458億5413万-7.22%22.711.1
10/171,1211,1331,1201,128-1.23%17,400452億1282万-8.96%22.41.08
10/141,1221,1431,1221,142+2.15%33,000457億7397万-8.42%22.671.09
10/131,1281,1281,1161,118-0.53%27,200448億1199万-10.92%22.21.07
10/121,1221,1341,1121,124+0.18%35,300450億5249万-11.08%22.321.08
10/111,1551,1551,1221,122-2.94%55,800449億7232万-11.72%22.281.07
10/071,1501,1621,1471,156-1.2%31,900463億3512万-9.69%22.951.11
10/061,1731,1741,1581,170-0.26%36,800468億9627万-9.09%23.231.12
10/051,1611,1841,1301,173+1.03%110,600470億1652万-9.28%23.291.12
10/041,1711,1971,1601,161-0.6%55,700465億3553万-10.69%23.051.11
10/031,1981,1981,1621,168-4.5%56,700468億1611万-10.64%23.191.12
09/301,1901,2231,1651,223+2.43%75,800490億2063万-7%17.941.18
09/291,2021,2231,1911,194-8.15%133,100478億5825万-9.55%17.521.15
09/281,3141,3151,3001,300-0.84%81,200521億697万-2.03%19.071.25
09/271,3091,3161,3001,311+0.77%40,300525億4787万-1.21%19.231.26
09/261,3041,3111,2991,301-0.46%58,400521億4705万-1.81%19.091.25
09/221,3051,3151,3001,307-0.08%43,900523億8755万-1.13%19.181.26
09/211,3201,3211,3081,308-0.61%29,400524億2088万-0.91%19.191.26
09/201,3401,3401,3151,316-0.08%27,000527億4150万-0.08%19.31.27
09/161,3401,3401,3081,317-1.72%51,700527億8157万+0.23%19.321.27
09/151,3251,3411,3201,340+1.44%31,300537億335万+2.37%19.661.29
09/141,3081,3331,2971,321-0.3%57,200529億4188万+1.54%19.381.27
09/131,3251,3391,3101,325-0.38%41,500531億219万+1.77%19.441.28
09/121,3491,3531,3301,330+0.53%21,800533億258万+2.23%19.511.28
09/091,3461,3461,3151,323+1.15%39,200530億2204万+1.69%19.411.28
09/081,3261,3261,3061,308+0.15%17,600524億2088万+0.54%19.191.26
09/071,3511,3591,3021,306-3.33%55,400523億4072万+0.38%19.161.26
09/061,3381,4001,3321,351+1.27%89,200541億4419万+3.76%19.821.3
09/051,3181,3401,3161,334+1.21%13,600534億6288万+2.54%19.571.29
09/021,3401,3401,3131,318-1.13%33,200528億2165万+1.38%19.331.27
09/011,3351,3491,3301,333-0.67%23,600534億2281万+2.54%19.551.29
08/311,3221,3491,3151,342+1.21%24,200537億8350万+3.39%19.691.29
08/301,3631,3631,3231,326-0.15%47,400531億4227万+2.31%19.451.28