株価チャート

2022/08/30～2023/03/22

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
03/221,7741,7741,7741,774-0.84%10031億7454万-1.55%-0.25
03/201,8021,8021,7891,789-1.05%60032億139万-1%-0.25
03/171,8081,8081,8081,808+0.28%10032億3539万-0.11%-0.26
03/161,8031,8041,8031,8030%30032億2644万-0.39%-0.26
03/151,7991,8031,7991,803-0.88%20032億2644万-0.55%-0.26
03/141,8191,8191,8191,819+0.94%10032億5507万+0.17%-0.26
03/131,7991,8021,7991,802+0.11%40032億2465万-0.93%-0.26
03/101,8061,8061,7921,800-0.06%60032億2107万-1.26%-0.26
03/091,8181,8181,7991,801+0.5%50032億2286万-1.37%-0.26
03/081,8101,8101,7921,792-1.43%40032億676万-1.97%-0.26
03/071,8181,8351,8161,8180%1,10032億5328万-0.66%-0.26
03/061,8181,8181,8181,818+1%50032億5328万-0.6%-0.26
03/031,7921,8001,7921,800+0.95%80032億2107万-1.59%-0.26
03/021,7831,7831,7831,783-1.93%10031億9065万-2.52%-0.25
03/011,8181,8311,8181,8180%1,10032億5328万-0.71%-0.26
02/271,8171,8181,7551,818+0.28%2,00032億5328万-0.71%-0.26
02/241,8001,8131,8001,813+2.08%70032億4433万-0.98%-0.26
02/211,7651,7761,7651,776+0.91%20031億7812万-2.95%-0.25
02/201,7471,7601,7471,760+0.86%20031億4949万-3.98%-0.25
02/171,7511,7711,7451,745-0.29%70031億2265万-4.9%-0.25
02/161,7591,7621,7501,750-0.46%1,00031億3160万-4.89%-0.25
02/151,7891,7891,7331,758-5.38%2,70031億4591万-4.77%-0.25
02/141,8541,8581,8541,858-0.59%20033億2486万+0.11%-0.26
02/131,8691,8691,8691,869-0.9%30033億4455万+0.32%-0.27
02/101,8861,8861,8861,8860%60033億7497万+0.96%-0.27
02/091,8501,8871,8471,886+1.67%1,10033億7497万+0.75%-0.27
02/081,8161,8551,8161,855+1.64%40033億1949万-1.12%-0.26
02/031,8311,8311,8171,825-2.46%50032億6581万-3.13%-0.26
02/011,8421,8711,8421,871-0.32%50033億4813万-1.16%-0.27
01/261,8591,8771,8591,877-0.95%20033億5886万-1.16%-0.27
01/251,9391,9391,8951,895-0.84%60033億9107万-0.52%-0.27
01/241,9111,9111,9111,911+1.76%10034億1970万0%-0.27
01/231,8431,8781,8231,878+1.84%80033億6065万-2.09%-0.27
01/201,8371,8611,8001,844+0.44%1,10032億9981万-4.21%-0.26
01/181,8631,8631,8361,836+1.72%30032億8549万-4.92%-0.26
01/171,8051,8051,8051,805+0.17%20032億3002万-6.81%-0.26
01/161,8021,8021,8021,8020%40032億2465万-7.26%-0.26
01/131,8261,8261,8021,802-1.31%40032億2465万-7.59%-0.26
01/121,8311,8311,8261,826-0.27%70032億6760万-6.69%-0.26
01/111,8301,8311,8301,831+0.88%20032億7655万-6.72%-0.26
01/101,8151,8151,8151,815+1%50032億4791万-7.73%-0.26
01/061,8321,8321,7971,797-1.91%30032億1570万-8.92%-0.26
01/051,8321,8351,8321,8320%90032億7834万-7.43%-0.26
01/041,8421,8421,8321,832-0.97%70032億7834万-7.61%-0.26
2022
12/301,9101,9101,8501,850-3.65%50033億1055万-6.85%5.770.25
12/291,8971,9791,8971,920-3.42%1,40034億3581万-3.52%5.990.26
12/282,0402,0401,9881,988-2.55%1,00035億5750万-0.1%6.20.27
12/271,9752,0401,9752,040+2.26%50036億5055万+2.62%6.370.28
12/262,0402,0431,9951,995+0.4%50035億7002万+0.55%6.230.27
12/232,0382,0381,9871,987+0.4%40035億5571万+0.35%6.20.27
12/222,0592,0591,9611,979-3.93%1,50035億4139万+0.1%6.180.27
12/212,0592,0632,0132,060+0.05%1,00036億8634万+4.41%6.430.28
12/202,0592,0592,0092,059+2.49%40036億8455万+4.73%6.430.28
12/192,0352,0352,0092,009-1.28%1,80035億9507万+2.5%6.270.28
12/162,0182,0352,0182,035-0.73%40036億4160万+4.04%6.350.28
12/152,0262,0502,0262,050-1.25%40036億6844万+5.13%6.40.28
12/142,0402,0772,0022,076+1.37%2,10037億1497万+6.85%6.480.29
12/132,0002,0481,9612,048+2.45%1,20036億6486万+5.84%6.390.28
12/121,9992,0001,9961,999+0.96%1,60035億7718万+3.68%6.240.27
12/091,9711,9811,9681,980+0.61%1,20035億4318万+2.91%6.180.27
12/081,9651,9691,9651,968+0.36%80035億2171万+2.5%6.140.27
12/071,9801,9801,9601,961-1.85%40035億918万+2.19%6.120.27
12/061,9621,9981,9621,998+1.94%80035億7539万+4.23%6.240.27
12/051,9301,9601,9301,960+1.03%1,00035億739万+2.4%6.120.27
11/301,9401,9401,9401,940-0.51%10034億7160万+1.52%6.050.27
11/291,9111,9501,9111,9500%50034億8949万+2.09%6.090.27
11/281,9501,9501,9501,950+0.52%3,50034億8949万+2.2%6.090.27
11/251,9421,9421,9401,940+1.84%30034億7160万+1.78%6.050.27
11/241,9051,9051,9051,905-2.06%20034億897万+0.05%5.950.26
11/211,9451,9451,9451,945+0.36%20034億8055万+2.15%6.070.27
11/181,9461,9461,9381,938+0.52%20034億6802万+2.05%6.050.27
11/171,9281,9281,9281,9280%10034億5013万+1.74%6.020.27
11/151,9391,9401,9281,928+1.37%90034億5013万+2.01%6.020.27
11/111,9021,9021,9021,902-0.16%10034億360万+0.79%5.940.26
11/101,9051,9051,9051,905+1.11%10034億897万+1.17%5.950.26
11/091,8601,8841,8601,884-0.84%20033億7139万+0.27%5.880.26
11/071,9001,9001,9001,900+0.05%10034億2万+1.28%5.930.26
11/041,8991,8991,8991,8990%10033億9823万+1.5%5.930.26
10/311,8991,8991,8991,8990%10033億9823万+1.66%5.930.26
10/261,8991,8991,8991,899+0.9%10033億9823万+1.88%5.930.26
10/251,8821,8821,8651,882+0.59%30033億6781万+1.18%5.870.26
10/241,8721,8721,8711,871+0.54%20033億4813万+0.65%5.840.26
10/201,8611,8611,8611,861-1.79%10033億3023万+0.27%5.810.26
10/171,8621,8951,8621,895-0.26%20033億9107万+2.21%5.910.26
10/131,9001,9001,9001,900-2.01%20034億2万+2.81%5.930.26
10/111,9361,9391,9361,939+1.84%30034億6981万+5.21%6.050.27
10/061,9041,9041,9041,904-0.78%40034億718万+3.65%5.940.26
10/041,9001,9191,9001,919+1.48%30034億3402万+4.69%5.990.26
10/031,8691,8911,8691,891-0.73%20033億8391万+3.39%5.90.26
09/281,9051,9051,9051,9050%20034億897万+4.33%5.950.26
09/271,9051,9051,9051,905+0.47%30034億897万+4.44%5.950.26
09/261,8961,8961,8961,896+0.05%20033億9286万+4.06%5.920.26
09/221,9001,9001,8951,895-0.26%1,10033億9107万+4.01%5.910.26
09/201,8991,9001,8991,900+3.83%1,00034億2万+4.34%5.930.26
09/121,8501,8501,8301,830-0.54%20032億7476万+0.6%5.710.25
09/091,8401,8401,8401,840+1.94%10032億9265万+1.21%5.740.25
09/081,8051,8051,8051,805-1.9%10032億3002万-0.61%5.630.25
09/061,8381,8401,8381,840+2.11%40032億9265万+1.43%5.740.25
09/011,8021,8021,8021,8020%10032億2465万-0.55%5.620.25
08/301,8021,8021,8021,802-1.42%10032億2465万-0.5%5.620.25