株価チャート

2022/12/28~2023/05/26

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
05/261,6591,6681,6421,642+0.12%66,900835億495万-6.55%-0.69
05/251,6481,6501,6311,640-0.18%69,700834億324万-7.08%-0.69
05/241,6351,6561,6331,643+0.49%91,100835億5581万-7.33%-0.69
05/231,6571,6651,6311,635-1.03%80,500831億4896万-8.2%-0.68
05/221,6421,6521,6291,652-0.36%124,000840億1351万-7.61%-0.69
05/191,6921,6951,6561,658-1.72%116,300843億1864万-7.68%-0.69
05/181,6961,6961,6551,687+0.42%184,700857億9346万-6.43%-0.71
05/171,6761,7101,6561,680+0.36%159,400854億3747万-6.98%-0.7
05/161,6661,6861,6521,674+1.64%172,000851億3233万-7.51%-0.7
05/151,6431,6721,6211,647+0.86%212,300837億5923万-9.21%-0.69
05/121,6431,6771,6151,633-10.52%420,600830億4725万-10.27%-0.68
05/111,8841,8841,8211,825-3.54%197,700928億1153万-0.22%-0.76
05/101,9001,9001,8741,892+0.16%84,600962億1886万+3.39%-0.79
05/091,8701,8941,8671,889+2.16%109,900960億6630万+3.28%-0.79
05/081,8681,8711,8481,849-0.8%71,200940億3207万+1.2%-0.77
05/021,8391,8671,8361,864+0.87%123,500947億9490万+2.08%-0.78
05/011,8531,8581,8351,848+0.22%64,500939億8121万+1.43%-0.77
04/281,8281,8441,8151,844+2.79%108,600937億7779万+1.43%-0.77
04/271,7671,8011,7671,794+1.01%82,400912億3501万-1.16%-0.75
04/261,8061,8061,7721,776-3%99,600903億1961万-2.04%-0.74
04/251,8501,8691,8271,831-0.54%70,800931億1667万+1.1%-0.77
04/241,8101,8431,8101,841+0.82%75,600936億2522万+1.94%-0.77
04/211,8281,8551,8241,826-1.08%105,700928億6239万+1.33%-0.76
04/201,8301,8491,8131,846+1.48%112,100938億7950万+2.61%-0.77
04/191,8341,8491,8101,819-0.98%156,800925億640万+1.34%-0.76
04/181,8421,8421,8181,837-0.27%87,300934億2180万+2.57%-0.77
04/171,8341,8431,8291,842+0.66%60,000936億7608万+3.08%-0.77
04/141,8501,8501,8271,830+0.16%88,500930億6581万+2.46%-0.77
04/131,8401,8401,8221,827-1.14%63,700929億1325万+2.24%-0.77
04/121,8251,8501,8231,848+1.76%91,200939億8121万+3.3%-0.77
04/111,7991,8181,7881,816+1.97%98,800923億5383万+1.45%-0.76
04/101,7891,8011,7721,781+0.45%80,500905億7389万-0.5%-0.75
04/071,7711,7941,7671,7730%68,300901億6704万-1.06%-0.74
04/061,7801,7821,7541,773-1.61%136,600901億6704万-1.17%-0.74
04/051,8211,8431,8021,802-2.38%103,300916億4185万+0.33%-0.75
04/041,8491,8561,8341,846-0.49%112,800938億7950万+2.78%-0.77
04/031,8711,8761,8511,855-0.22%85,100943億3720万+3.29%-0.78
03/311,8491,8811,8491,859+0.81%103,300945億4063万+3.57%-0.83
03/301,8301,8471,8261,844+1.49%102,400937億7779万+2.84%-0.83
03/291,7901,8191,7801,817+2.77%130,500924億469万+1.34%-0.82
03/281,7901,7901,7621,768+0.23%97,200899億1276万-1.45%-0.79
03/271,7771,7771,7481,764+0.28%101,400897億934万-1.73%-0.79
03/241,7451,7691,7291,759+0.74%145,500894億5506万-2.06%-0.79
03/231,7131,7491,6981,746+0.81%149,400887億9394万-2.78%-0.78
03/221,7421,7461,7161,732+1.7%116,200880億8196万-3.88%-0.78
03/201,7301,7361,6991,703-2.63%104,300866億715万-5.81%-0.76
03/171,7821,7861,7421,749+0.11%235,300889億4651万-3.69%-0.79
03/161,6851,7541,6851,747+0.06%162,900888億4479万-4.17%-0.78
03/151,7351,7511,7241,746+2.28%123,000887億9394万-4.64%-0.78
03/141,7161,7301,6861,707-2.57%204,700868億1057万-7.13%-0.77
03/131,7821,7821,7261,752-2.67%185,500890億9907万-5.09%-0.79
03/101,8121,8331,7961,800-2.81%296,700915億4014万-2.81%-0.81
03/091,8511,8681,8501,852-1.33%157,800941億8464万-0.27%-0.83
03/081,8651,8901,8611,877+0.05%141,300954億5603万+0.97%-0.84
03/071,8991,9411,8711,876+2.74%268,900954億517万+0.81%-0.84
03/061,8501,8501,8121,8260%157,400928億6239万-1.88%-0.82
03/031,8141,8281,7861,826+0.66%137,700928億6239万-2.09%-0.82
03/021,8311,8371,8081,814-0.93%93,100922億5212万-2.84%-0.81
03/011,8101,8341,8031,831+0.99%98,700931億1667万-2.09%-0.82
02/281,8531,8561,8101,813-1.89%206,400922億127万-3.2%-0.81
02/271,8421,8691,8381,848+0.93%64,900939億8121万-1.39%-0.83
02/241,8091,8491,8091,831+1.67%99,000931億1667万-2.19%-0.82
02/221,8361,8361,7831,801-2.38%174,400915億9100万-3.74%-0.81
02/211,8251,8821,8241,845+0.22%111,800938億2865万-1.49%-0.83
02/201,8101,8631,7991,841+3.08%220,900936億2522万-1.66%-0.83
02/171,7701,8041,7631,786-0.5%177,400908億2816万-4.49%-0.8
02/161,7811,8101,7731,795+2.51%317,600912億8587万-4.11%-0.81
02/151,8551,8731,7401,751-7.6%489,000890億4822万-6.61%-0.79
02/141,9091,9101,8691,895+0.8%153,000963億7143万+0.85%-0.85
02/131,9191,9251,8751,880-2.08%101,000956億859万+0.16%-0.84
02/101,9191,9341,9111,920-0.21%106,500976億4282万+2.4%-0.86
02/091,9231,9401,9091,924-0.16%86,600978億4624万+2.83%-0.86
02/081,9401,9441,9121,927-0.31%70,800979億9881万+3.32%-0.87
02/071,9201,9341,9191,933+1.1%71,800983億394万+3.87%-0.88
02/061,9241,9371,9091,912+0.84%94,700972億3597万+3.02%-0.87
02/031,9071,9081,8901,896-1.15%99,800964億2228万+2.32%-0.86
02/021,9301,9311,9111,918-0.1%101,400975億4111万+3.73%-0.87
02/011,9351,9471,9191,920-0.05%90,200976億4282万+4.07%-0.87
01/311,8881,9291,8881,921+2.45%110,600976億9368万+4.35%-0.87
01/301,8941,8941,8701,875-1.83%152,600953億5432万+2.12%-0.85
01/271,9021,9371,9011,910+1.27%139,000971億3426万+4.2%-0.87
01/261,9091,9101,8821,886-0.89%133,200959億1373万+3.06%-0.86
01/251,8881,9091,8761,903+1.01%120,100967億7827万+3.99%-0.87
01/241,8511,8971,8511,884+2.5%172,400958億1202万+3.01%-0.86
01/231,8311,8401,8181,838+1.6%99,700934億7266万+0.44%-0.84
01/201,8001,8141,7701,809+0.5%173,800919億9784万-1.31%-0.82
01/191,8251,8331,7961,800-2.81%153,600915億4014万-2.01%-0.82
01/181,8311,8621,8131,852+1.31%109,600941億8464万+0.65%-0.84
01/171,8001,8331,7991,828+1.67%132,200929億6410万-0.71%-0.83
01/161,8131,8231,7971,798-1.96%74,000914億3843万-2.39%-0.82
01/131,8551,8681,8321,834-1.03%61,500932億6924万-0.49%-0.83
01/121,8581,8671,8461,853-0.05%74,600942億3549万+0.6%-0.84
01/111,8491,8711,8491,854+0.43%89,800942億8635万+0.76%-0.84
01/101,8551,8691,8351,846+0.71%97,600938億7950万+0.49%-0.84
01/061,8201,8441,8071,833+0.71%138,400932億1838万-0.11%-0.83
01/051,7801,8211,7801,820+2.25%101,200925億5726万-0.66%-0.83
01/041,8051,8051,7721,780-2.73%177,000905億2303万-2.68%-0.81
2022
12/301,8071,8481,7991,830+2.29%84,900930億6581万0%90.82
12/291,8011,8011,7561,789-2.56%81,900909億8073万-2.08%8.80.8
12/281,8011,8411,7891,836+1.27%122,300933億7095万+0.49%9.030.82