株価チャート

2022/10/05～2023/03/31

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
03/311,4701,4781,4701,475+0.34%80021億5350万-4.1%-0.29
03/301,4611,4741,4611,470-5.04%1,70021億4620万-4.48%-0.29
03/291,5501,5501,5461,548+0.13%1,10022億6008万+0.45%-0.31
03/281,5461,5461,5461,546+2.52%30022億5716万+0.39%-0.31
03/271,5081,5081,5081,508+0.13%20022億168万-1.95%-0.3
03/241,5061,5061,5061,5060%30021億9876万-2.08%-0.3
03/231,5051,5061,5051,5060%30021億9876万-2.08%-0.3
03/221,5191,5191,5061,506-0.86%20021億9876万-2.02%-0.3
03/201,5481,5491,5101,519+0.93%40022億1774万-1.11%-0.3
03/171,5101,5101,5051,505-2.59%30021億9730万-1.95%-0.3
03/161,5451,5451,5451,5450%30022億5570万+0.65%-0.31
03/151,5451,5451,5451,5450%10022億5570万+0.72%-0.31
03/141,5701,5701,5451,545-1.59%90022億5570万+0.78%-0.31
03/131,5731,5731,5501,5700%1,00022億9220万+2.48%-0.31
03/101,5761,5761,5701,570-0.38%30022億9220万+2.68%-0.31
03/091,5951,5951,5761,576-1.19%50023億96万+3.28%-0.31
03/081,5871,5951,5871,595+1.14%3,40023億2870万+4.66%-0.32
03/071,5771,5771,5771,577-1%10023億242万+3.75%-0.31
03/061,5821,5931,5821,593+3.04%1,10023億2578万+5.08%-0.32
03/031,5461,5571,5461,546-0.13%50022億5716万+2.25%-0.31
03/021,5461,5481,5461,548-0.13%30022億6008万+2.58%-0.31
03/011,5581,5631,5501,5500%40022億6300万+2.92%-0.31
02/281,5491,5501,5431,550+0.45%1,30022億6300万+3.13%-0.31
02/271,5371,5431,5371,543+2.39%40022億5278万+2.87%-0.31
02/241,5061,5271,5061,507-0.13%70022億22万+0.74%-0.3
02/221,5151,5151,5091,509-0.33%50022億314万+1%-0.3
02/211,5141,5141,5141,5140%10022億1044万+1.47%-0.3
02/201,5101,5411,5101,514+0.33%60022億1044万+1.68%-0.3
02/171,5051,5091,4901,509-0.07%50022億314万+1.55%-0.3
02/161,4871,5101,4871,510+1.62%20022億460万+1.82%-0.3
02/151,4861,4861,4861,4860%20021億6956万+0.47%-0.29
02/141,4861,4861,4861,486+0.07%10021億6956万+0.68%-0.29
02/131,5051,5051,4851,485-1.33%80021億6810万+0.75%-0.29
02/101,5051,5051,5051,5050%10021億9730万+2.31%-0.3
02/081,5051,5051,5051,5050%50021億9730万+2.52%-0.3
02/061,5051,5351,5051,505-1.05%40021億9730万+2.73%-0.3
01/261,5211,5211,5211,521+0.13%10022億2066万+4.04%-0.3
01/251,5091,5191,5011,519+1.2%50022億1774万+4.18%-0.3
01/241,5011,5011,5011,5010%30021億9146万+3.16%-0.3
01/231,5101,5101,5011,501-0.6%90021億9146万+3.37%-0.3
01/201,5011,5101,5011,510+0.67%20022億460万+4.28%-0.3
01/191,4901,5001,4901,500+0.67%40021億9000万+3.81%-0.3
01/181,4861,4901,4861,490+0.47%60021億7540万+3.33%-0.29
01/161,4831,4831,4831,4830%40021億6518万+2.99%-0.29
01/131,4831,4831,4831,483+0.54%20021億6518万+3.13%-0.29
01/121,4751,4751,4751,4750%30021億5350万+2.72%-0.29
01/111,4731,4751,4731,475+0.89%20021億5350万+2.79%-0.29
01/101,4621,4621,4621,462+1.46%10021億3452万+1.95%-0.29
01/061,4351,4411,4351,441-1.5%80021億386万+0.49%-0.29
01/051,4771,4771,4621,463+0.62%80021億3598万+2.02%-0.29
01/041,4501,4541,4501,454+0.69%60021億2284万+1.39%-0.29
2022
12/301,4441,4441,4321,4440%40021億824万+0.7%-0.28
12/291,4201,4461,4161,444+1.98%70021億824万+0.7%-0.28
12/281,4201,4301,4161,416-0.28%1,30020億6736万-1.26%-0.28
12/271,4231,4231,4181,420-0.14%1,00020億7320万-1.11%-0.28
12/261,4351,4351,4221,4220%1,50020億7612万-1.04%-0.28
12/231,4191,4351,4191,422+0.14%6,10020億7612万-1.04%-0.28
12/221,4211,4211,4191,420-0.42%6,40020億7320万-1.18%-0.28
12/211,4251,4261,4251,426+0.07%40020億8196万-1.11%-0.28
12/201,4351,4351,4241,425-0.7%80020億8050万-1.45%-0.28
12/191,4301,4351,4301,435+0.35%50020億9510万-1.03%-0.28
12/161,4291,4301,4271,430+0.07%70020億8780万-1.79%-0.28
12/151,4231,4291,4231,429+0.49%20020億8634万-2.26%-0.28
12/141,4251,4271,4221,422+0.14%80020億7612万-3.13%-0.28
12/131,4201,4261,4201,420-0.42%1,20020億7320万-3.66%-0.28
12/121,4261,4261,4201,4260%1,80020億8196万-3.71%-0.28
12/091,4331,4371,4261,426-0.49%2,80020億8196万-4.17%-0.28
12/081,4361,4391,4331,433-0.21%1,30020億9218万-4.21%-0.28
12/071,4351,4361,4351,436+0.07%1,10020億9656万-4.52%-0.28
12/061,4401,4401,4351,435-0.35%1,80020億9510万-5.03%-0.28
12/051,4501,4501,4401,440-1.37%90021億240万-5.2%-0.28
12/021,4601,4601,4501,460+0.41%50021億3160万-4.26%-0.29
11/301,4631,4631,4521,454-0.27%30021億2284万-4.97%-0.28
11/291,4581,4581,4581,458+0.41%30021億2868万-5.02%-0.29
11/281,4611,4611,4521,4520%1,20021億1992万-5.71%-0.28
11/251,4611,4611,4521,452+0.21%1,20021億1992万-6.02%-0.28
11/241,4441,4571,4441,449+0.35%60021億1554万-6.46%-0.28
11/221,4441,4541,4441,444-0.69%1,10021億824万-7.14%-0.28
11/211,4531,4651,4501,454+0.76%1,50021億2284万-6.91%-0.28
11/181,4401,4431,4321,443+0.91%2,80021億678万-7.97%-0.28
11/171,4431,4481,4281,430+0.63%5,40020億8780万-9.21%-0.28
11/161,5441,5451,3851,421-7.97%14,70020億7466万-10.18%-0.28
11/151,5291,5441,5291,544+0.98%60022億5424万-2.83%-0.3
11/141,5291,5291,5291,5290%1,00022億3234万-3.96%-0.3
11/111,5371,5371,5281,529-3.23%3,50022億3234万-4.14%-0.3
11/101,5801,5801,5801,5800%10023億680万-1.19%-0.31
11/091,5801,5801,5801,5800%20023億680万-1.31%-0.31
11/041,5801,5801,5801,580-0.19%10023億680万-1.43%-0.31
10/311,5831,5831,5831,5830%40023億1118万-1.37%-0.31
10/281,5831,5831,5831,583-0.63%30023億1118万-1.43%-0.31
10/261,5931,5931,5931,593-2.03%20023億2578万-0.93%-0.31
10/251,6261,6261,6261,626-0.61%30023億7396万+1.12%-0.32
10/181,6361,6361,6361,636+0.74%10023億8856万+1.74%-0.32
10/171,6201,6241,6201,624+0.25%80023億7104万+1.06%-0.32
10/141,6201,6201,6201,620+1.89%10023億6520万+0.87%-0.32
10/131,5901,5901,5901,5900%10023億2140万-0.93%-0.31
10/121,5901,5901,5901,590+0.63%10023億2140万-1%-0.31
10/111,5801,5801,5801,5800%20023億680万-1.74%-0.31
10/061,5801,5801,5801,5800%10023億680万-1.92%-0.31
10/051,5601,5811,5601,580+1.28%5,50023億680万-2.05%-0.31