株価チャート

2022/08/19~2023/01/17

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
01/172,0562,0722,0482,063+0.34%12,300522億2077万+0.78%16.10.58
01/162,0332,0702,0302,056+0.78%14,000520億4358万+0.54%16.050.57
01/132,0672,0672,0322,040-1.31%14,100516億3857万-0.2%15.920.57
01/122,0682,0712,0572,067-0.05%6,200523億2202万+1.17%16.130.58
01/112,0372,0712,0372,068+2.17%11,400523億4733万+1.27%16.140.58
01/102,0312,0492,0232,024-0.34%12,100512億3356万-0.88%15.80.56
01/062,0052,0422,0052,031+0.94%11,800514億1075万-0.73%15.850.57
01/051,9952,0131,9922,012+0.3%11,400509億2980万-1.76%15.710.56
01/042,0412,0472,0012,006-2.48%15,400507億7793万-2.29%15.660.56
2022
12/302,0662,0772,0522,057+0.54%16,000520億6889万-0.19%16.160.58
12/292,0502,0572,0112,046+0.2%14,400517億9045万-1.06%16.070.57
12/282,0422,0422,0032,042+0.29%11,200516億8919万-1.59%16.040.57
12/272,0292,0422,0102,036+0.34%5,300515億3732万-2.16%15.990.57
12/262,0142,0332,0142,029+0.3%3,200513億6012万-2.69%15.940.57
12/232,0142,0332,0062,023-0.15%11,800512億825万-3.16%15.890.57
12/222,0192,0452,0152,026+1.15%20,500512億8419万-3.15%15.920.57
12/212,0472,0471,9912,003-2.24%24,300507億199万-4.35%15.740.56
12/202,0602,0832,0382,049-1.01%20,300518億6639万-2.38%16.10.58
12/192,0592,0842,0582,070+0.63%9,200523億9796万-1.43%16.260.58
12/162,1182,1182,0552,057-3.38%17,700520億6889万-2.05%16.160.58
12/152,0812,1352,0812,129+2.06%12,400538億9143万+1.38%16.720.6
12/142,0652,0892,0602,086+1.21%15,000528億297万-0.57%16.390.59
12/132,0542,0662,0522,061+1.43%11,700521億7014万-1.76%16.190.58
12/122,0592,0592,0322,032-1.55%12,100514億3606万-3.15%15.960.57
12/092,0292,0642,0292,064+2.08%19,400522億4608万-1.62%16.210.58
12/082,0162,0222,0012,022+0.4%14,400511億8293万-3.62%15.880.57
12/072,0002,0191,9952,014+0.15%10,800509億8043万-4%15.820.57
12/062,0572,0572,0102,011-2.57%20,700509億449万-4.24%15.80.56
12/052,0602,0642,0472,064+0.29%12,600522億4608万-1.76%16.210.58
12/022,0912,0952,0532,058-2.6%26,400520億9420万-2.05%16.170.58
12/012,1142,1242,1002,113+1.44%16,500534億8642万+0.52%16.60.59
11/302,1452,1632,0832,083-2.89%38,500527億2703万-0.81%16.360.59
11/292,1862,1862,1352,145-2.77%16,200542億9644万+2.19%16.850.6
11/282,2232,2262,2062,206-0.81%11,300558億4053万+5.35%17.330.62
11/252,2392,2392,2062,224-0.09%18,900562億9616万+6.51%17.470.62
11/242,2052,2362,2002,226+1.88%16,800563億4679万+6.92%17.490.63
11/222,1502,1932,1442,185+1.96%31,500553億896万+5.3%17.160.61
11/212,1292,1432,1122,143+0.66%13,000542億4581万+3.58%16.830.6
11/182,1192,1362,1182,129+1.09%11,600538億9143万+3.1%16.720.6
11/172,0822,1092,0792,106+1.15%9,400533億923万+2.33%16.540.59
11/162,0932,0932,0732,082-1.28%10,200527億172万+1.41%16.360.58
11/152,0952,1282,0792,109+1.01%13,500533億8517万+2.93%16.570.59
11/142,0732,1082,0642,088+0.72%13,900528億5359万+2%16.40.59
11/112,0862,0922,0492,073+1.82%17,700524億7390万+1.32%16.280.58
11/102,0652,0832,0282,036-2.26%17,400515億3732万-0.34%15.990.57
11/092,0952,0962,0792,083-0.33%9,400527億2703万+2.01%16.360.59
11/082,0712,0962,0692,090+0.92%17,600529億422万+2.7%16.420.59
11/072,0302,0822,0302,071+2.02%14,500524億2327万+2.12%16.270.58
11/042,0582,0612,0262,030-1.41%16,800513億8544万+0.35%15.950.57
11/022,0272,0852,0272,059+1.58%19,000521億1952万+1.98%16.180.58
11/012,0872,0872,0202,027-2.03%16,500513億950万+0.65%15.920.57
10/312,0612,0902,0612,069+1.82%27,800523億7265万+2.88%16.250.58
10/282,0412,0732,0122,032-1.45%88,900514億3606万+1.14%15.960.57
10/272,0622,0762,0522,062-1.01%14,200521億9545万+2.59%16.20.58
10/262,0782,1002,0702,083+0.97%13,100527億2703万+3.58%16.360.59
10/252,0472,0772,0452,063+0.78%15,900522億2077万+2.59%16.210.58
10/242,0762,0762,0372,047+0.39%15,100518億1576万+1.69%16.080.57
10/212,0332,0482,0292,039-0.39%13,500516億1326万+1.09%16.020.57
10/202,0692,0752,0392,047-1.06%23,600518億1576万+1.09%16.080.57
10/192,0522,0822,0312,069+0.83%14,900523億7265万+1.77%16.250.58
10/182,0322,0582,0322,052+1.28%16,700519億4232万+0.59%16.120.58
10/172,0392,0492,0002,026-0.88%15,600512億8419万-1.03%15.920.57
10/141,9802,0441,9732,044+3.6%26,000517億3982万-0.39%16.060.57
10/131,9631,9791,9461,9730%22,700499億4260万-4.08%15.50.55
10/121,9661,9861,9601,973+0.1%19,500499億4260万-4.41%15.50.55
10/112,0122,0171,9691,971-4.37%28,300498億9197万-4.83%15.480.55
10/072,0312,0752,0302,061+0.1%23,200521億7014万-0.87%16.190.58
10/062,0252,0792,0242,059+2.54%34,800521億1952万-1.29%16.180.58
10/052,0252,0332,0082,008+0.15%22,300508億2855万-4.15%15.770.56
10/041,9762,0201,9752,005+4.48%32,200507億5261万-4.75%15.750.56
10/031,9071,9271,9001,919+0.42%15,200485億7569万-9.31%15.080.54
09/301,9371,9641,9061,911-2%23,800483億7319万-10.37%15.010.54
09/291,9311,9581,9061,950+0.98%25,600493億6040万-9.18%15.40.55
09/281,9261,9431,9021,931+0.1%28,800488億7945万-10.68%15.250.55
09/271,9641,9641,9281,929-1.18%36,800488億2882万-11.43%15.240.54
09/262,0182,0181,9521,952-3.84%34,100494億1102万-11.03%15.420.55
09/222,0312,0372,0252,030-1.22%22,200513億8544万-8.06%16.030.57
09/212,0712,0802,0482,055-1.3%19,100520億1826万-7.47%16.230.58
09/202,0992,1212,0822,082-0.14%19,000527億172万-6.68%16.450.59
09/162,1142,1142,0622,085-0.81%37,300527億7765万-6.92%16.470.59
09/152,1452,1532,1022,102-1.91%19,900532億798万-6.54%16.60.59
09/142,2042,2132,1432,143-4.24%24,400542億4581万-4.92%16.930.61
09/132,2692,2692,2382,238-0.53%13,700566億5055万-0.89%17.680.63
09/122,2592,2752,2392,250+0.04%12,400569億5430万-0.44%17.770.64
09/092,2102,2812,2062,249+0.94%29,800569億2899万-0.66%17.760.64
09/082,1482,2342,1482,228+3.72%27,200563億9742万-1.72%17.60.63
09/072,1672,1722,1482,148-1.15%23,700543億7237万-5.42%16.970.61
09/062,1522,1962,1522,173+0.98%37,800550億520万-4.61%17.160.61
09/052,1202,1702,1152,152+0.94%16,600544億7363万-5.86%170.61
09/022,1812,1832,1272,132-1.89%18,600539億6737万-7.02%16.840.6
09/012,2502,2542,1732,173-3.51%28,700550億520万-5.56%17.160.61
08/312,2802,2812,2522,252-1.23%18,400570億493万-2.47%17.790.64
08/302,2692,2832,2532,280+1.29%8,400577億1369万-1.43%18.010.64
08/292,2702,2702,2512,251-1.7%16,900569億7962万-2.76%17.780.64
08/262,3072,3142,2852,290-0.74%8,700579億6682万-1.25%18.090.65
08/252,3052,3162,3052,307+0.09%2,000583億9715万-0.6%18.220.65
08/242,3102,3212,3052,3050%6,500583億4652万-0.82%18.210.65
08/232,3492,3492,3052,305-1.96%9,500583億4652万-0.82%18.210.65
08/222,3282,3512,3052,351+0.99%4,400595億1092万+1.21%18.570.66
08/192,2962,3312,2962,328+1.48%7,500589億2872万+0.3%18.390.66