株価チャート

2022/11/04～2023/03/31

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
03/31273274271273+0.37%128,000182億4438万-1.44%6.410.4
03/30264272264272-0.37%156,600181億7755万-1.81%6.390.4
03/29273275271273+0.37%195,800182億4438万-1.44%6.410.4
03/282752752692720%121,800181億7755万-1.81%6.390.4
03/27271274269272+0.37%113,600181億7755万-1.45%6.390.4
03/24272273269271-0.73%107,400181億1072万-1.81%6.370.4
03/23265273263273+1.11%154,100182億4438万-0.73%6.410.4
03/22265271265270+4.25%258,000180億4389万-1.46%6.340.4
03/20265267258259-3.36%175,900173億877万-5.47%6.080.38
03/17267270264268+1.9%199,100179億1023万-1.83%6.30.4
03/16262265260263-2.59%285,800175億7609万-3.31%6.180.39
03/15272276268270+1.5%176,400180億4389万-0.74%6.340.4
03/14273274265266-4.66%396,000177億7658万-1.85%6.250.39
03/13282284273279-3.13%452,300186億4536万+3.33%6.550.41
03/10291295287288-2.7%354,100192億4682万+7.06%6.770.43
03/092962972922960%255,600197億8145万+10.86%6.950.44
03/082942972922960%292,700197億8145万+12.12%6.950.44
03/07293299291296+1.02%370,400197億8145万+13.41%6.950.44
03/06284293284293+3.53%670,200195億8096万+13.57%6.880.43
03/03288288280283-1.74%453,100189億1267万+10.55%6.650.42
03/02278289278288+3.6%448,400192億4682万+13.83%6.770.43
03/01275278274278+1.09%188,200185億7853万+10.76%6.530.41
02/282772772722750%206,500183億7804万+10.44%6.460.41
02/272722782722750%174,700183億7804万+11.34%6.460.41
02/242782782712750%246,000183億7804万+12.24%6.460.41
02/22278278272275-0.72%246,800183億7804万+13.17%6.460.41
02/21270279268277+2.59%619,100185億1170万+14.94%6.510.41
02/20256272253270+7.14%753,300180億4389万+12.97%6.340.4
02/172502522482520%183,200168億4097万+6.33%5.920.37
02/16254256251252-0.4%134,300168億4097万+6.78%5.920.37
02/15258258253253-2.32%168,500169億779万+7.66%5.940.37
02/14258259255259+1.57%223,200173億877万+10.68%6.080.38
02/13248258248255+3.24%534,400170億4145万+9.91%5.990.38
02/10248251245247-1.59%250,100165億682万+6.93%5.80.37
02/09247252247251+0.8%147,700167億7414万+9.13%5.90.37
02/08256256249249-1.97%399,600166億4048万+8.26%5.850.37
02/07248256246254+3.25%792,900169億7462万+10.92%5.970.38
02/06241246234246+3.8%592,500164億3999万+7.89%5.780.36
02/03233244229237+2.16%985,600158億3853万+4.41%5.570.35
02/02231232229232+0.87%140,400155億438万+2.2%5.450.34
02/01230232228230+0.88%180,600153億7072万+1.32%5.40.34
01/312292292272280%79,200152億3706万+0.44%5.360.34
01/30225228225228+0.88%346,000152億3706万+0.88%5.360.34
01/27225227224226+0.44%106,900151億341万0%5.310.33
01/26225225222225+1.35%89,200150億3658万-0.44%5.290.33
01/25222224220222-0.89%316,500148億3609万-1.77%5.220.33
01/24228228223224-1.75%216,500149億6975万-0.88%5.260.33
01/23225229224228+2.24%150,300152億3706万+0.44%5.360.34
01/202222252222230%62,100149億292万-1.33%5.240.33
01/19223225221223-0.89%111,200149億292万-1.33%5.240.33
01/182222252202250%215,300150億3658万-0.44%5.290.33
01/17222226222225+0.9%139,900150億3658万-0.44%5.290.33
01/16225225222223-1.33%102,000149億292万-1.33%5.240.33
01/13222227222226+0.89%128,100151億341万0%5.310.33
01/12227229224224-2.61%139,800149億6975万-0.44%5.260.33
01/11228230228230+0.88%56,900153億7072万+2.68%5.40.34
01/102292302272280%80,000152億3706万+2.24%5.360.34
01/06225228225228+0.44%83,800152億3706万+2.7%5.360.34
01/05230230224227-0.87%156,000151億7023万+2.71%5.330.34
01/04230231226229+0.44%154,300153億389万+3.62%5.380.34
2022
12/30232232228228-1.3%73,800152億3706万+3.64%5.360.34
12/29228231227231+0.43%70,600154億3755万+5.48%5.430.34
12/28232233229230-1.29%117,300153億7072万+5.5%5.40.34
12/27227233226233+3.1%247,900155億7121万+6.88%5.470.35
12/26227227224226+0.89%109,500151億341万+4.63%5.310.33
12/232252262222240%132,400149億6975万+4.19%5.260.33
12/222242262222240%111,100149億6975万+4.67%5.260.33
12/21223228220224+1.36%206,700149億6975万+5.16%5.260.33
12/20224227220221-1.34%234,800147億6926万+4.25%5.190.33
12/19228229223224-1.75%181,900149億6975万+5.66%5.260.33
12/16230235227228-1.3%405,900152億3706万+8.06%5.360.34
12/15222238220231+5.48%981,800154億3755万+10%5.430.34
12/14224224216219-1.35%306,000146億3560万+4.78%5.140.32
12/13225226222222-0.45%285,000148億3609万+6.73%5.220.33
12/12220225219223+1.83%267,000149億292万+7.73%5.240.33
12/09220220217219+0.92%244,000146億3560万+6.31%5.140.32
12/08221222215217-2.69%561,500145億194万+5.85%5.10.32
12/07210224207223+9.31%1,758,600149億292万+8.78%5.240.33
12/062032052032040%83,200136億3316万0%4.790.3
12/05204206204204-0.49%95,800136億3316万+0.49%4.790.3
12/02207207204205-0.97%152,500136億9999万+0.99%4.820.3
12/01212212207207-1.9%132,500138億3365万+1.97%4.860.31
11/30210213210211+0.48%72,900141億97万+3.94%4.960.31
11/29210213209210-1.41%123,900140億3414万+3.96%4.930.31
11/28213214210213+0.47%172,000142億3463万+5.45%50.32
11/25209213207212+1.92%143,600141億6780万+5.47%4.980.31
11/24207208205208+0.97%132,600139億48万+4%4.890.31
11/22204206203206+1.98%187,500137億6682万+3.52%4.840.31
11/21202204201202+1%63,500134億9950万+1.51%4.750.3
11/182012021992000%71,600133億6584万+1.01%4.70.3
11/172012021992000%61,700133億6584万+1.01%4.70.3
11/16202203200200-0.99%99,600133億6584万+1.01%4.70.3
11/152022042022020%80,900134億9950万+2.54%4.750.3
11/14204204202202-0.98%88,300134億9950万+2.54%4.750.3
11/11203204201204+2%149,100136億3316万+3.55%4.790.3
11/10200202200200-0.99%79,000133億6584万+1.52%4.70.3
11/09199202198202+1.51%151,900134億9950万+2.54%4.750.3
11/08197199197199+0.51%64,400132億9902万+1.02%4.670.29
11/071961981931980%209,600132億3219万+0.51%4.650.29
11/04200201196198-1.49%282,100132億3219万+0.51%4.650.29