株価チャート

2022/12/05~2023/04/28

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
04/28832835829829-0.84%4,00059億6880万-0.36%11.790.8
04/27833838828836+0.24%4,50060億1920万+0.48%11.890.81
04/26827838826834+0.6%8,70060億480万+0.12%11.860.81
04/25833836829829-0.84%5,70059億6880万-0.36%11.790.8
04/24829836827836+0.36%6,40060億1920万+0.48%11.890.81
04/21827834825833+0.85%3,00059億9760万0%11.850.81
04/20828829826826-0.36%2,70059億4720万-0.72%11.750.8
04/19831831827829-0.12%5,60059億6880万-0.48%11.790.8
04/18832832827830-0.24%1,30059億7600万-0.36%11.80.81
04/17833833827832+0.24%6,70059億9040万-0.36%11.830.81
04/14834834830830-0.48%4,90059億7600万-0.6%11.80.81
04/13831835830834+0.36%5,20060億480万-0.24%11.860.81
04/12836838831831-0.6%3,80059億8320万-0.6%11.820.81
04/11828836828836+1.09%6,80060億1920万-0.12%11.890.81
04/10832832827827-0.6%3,80059億5440万-1.31%11.760.8
04/07825832825832+0.6%2,40059億9040万-0.72%11.830.81
04/06825831825827+0.12%3,40059億5440万-1.43%11.760.8
04/05834835826826-0.84%10,80059億4720万-1.55%11.750.8
04/04832836831833+0.24%3,20059億9760万-0.83%11.850.81
04/03833835831831+0.12%7,50059億8320万-1.07%11.820.81
03/31836839830830-0.72%3,40059億7600万-1.19%7.890.8
03/30833836831836-0.36%2,00060億1920万-0.59%7.950.81
03/29843843834839-0.12%3,80060億4080万-0.24%7.970.81
03/288348428318400%9,30060億4800万-0.12%7.980.81
03/27837841832840+0.96%2,30060億4800万-0.12%7.980.81
03/24839839827832-0.95%3,30059億9040万-1.07%7.910.81
03/23833840828840+1.08%4,00060億4800万-0.12%7.980.81
03/22835835829831+0.36%2,80059億8320万-1.31%7.90.8
03/20839839828828-1.55%2,20059億6160万-1.66%7.870.8
03/17827841827841+1.57%5,70060億5520万-0.12%7.990.81
03/16834836827828-1.08%7,60059億6160万-1.66%7.870.8
03/15848855837837-0.83%10,00060億2640万-0.71%7.950.81
03/14857857844844-2.54%9,70060億7680万+0.12%8.020.82
03/13868868850866+2.49%55,90062億3520万+2.73%8.230.84
03/108418458388450%5,50060億8400万+0.36%8.030.82
03/09844846840845-0.24%6,10060億8400万+0.36%8.030.82
03/08845847844847+0.12%2,60060億9840万+0.59%8.050.82
03/07848848840846-0.35%3,00060億9120万+0.59%8.040.82
03/06843850836849+0.35%6,70061億1280万+0.95%8.070.82
03/03845846838846+0.12%7,50060億9120万+0.59%8.040.82
03/02843845838845+0.6%9,30060億8400万+0.48%8.030.82
03/018408408378400%5,70060億4800万0%7.980.81
02/288428428378400%2,30060億4800万0%7.980.81
02/27832840832840+0.48%7,70060億4800万0%7.980.81
02/24839840836836-0.36%3,00060億1920万-0.48%7.950.81
02/22840840837839-0.12%2,10060億4080万-0.12%7.970.81
02/21842843840840-0.24%50060億4800万0%7.980.81
02/208428458428420%3,30060億6240万+0.36%80.81
02/17837842836842+0.36%3,60060億6240万+0.36%80.81
02/16840847839839-0.12%5,10060億4080万0%7.970.81
02/15833845833840-0.59%10,10060億4800万0%7.980.81
02/14833846831845+1.44%13,30060億8400万+0.6%8.030.82
02/13837837833833+0.12%2,60059億9760万-0.83%7.920.81
02/10840844832832-0.95%10,60059億9040万-0.95%7.910.81
02/09845848840840-0.59%6,30060億4800万0%7.980.81
02/08852854844845+0.12%17,40060億8400万+0.48%8.030.82
02/078478488308440%20,90060億7680万+0.24%8.020.82
02/06839844835844+0.24%8,00060億7680万+0.12%8.020.82
02/038458458378420%5,70060億6240万0%80.81
02/028508508408420%8,20060億6240万+0.12%80.81
02/01844844836842-0.24%3,70060億6240万+0.12%80.81
01/31839844836844+0.72%3,90060億7680万+0.36%8.020.82
01/30844847838838-0.36%8,40060億3360万-0.36%7.960.81
01/27838844836841+0.36%5,00060億5520万-0.12%7.990.81
01/26839840836838-0.59%2,30060億3360万-0.59%7.960.81
01/25841843836843+0.72%2,20060億6960万-0.12%8.010.82
01/24835841835837+0.24%5,20060億2640万-0.83%7.950.81
01/238358388358350%2,60060億1200万-1.18%7.940.81
01/20830838825835+0.72%3,60060億1200万-1.3%7.940.81
01/19839839829829-0.96%4,30059億6880万-2.24%7.880.8
01/188408418338370%3,10060億2640万-1.41%7.950.81
01/17840840835837-0.12%2,60060億2640万-1.53%7.950.81
01/16849849838838-0.95%2,10060億3360万-1.41%7.960.81
01/138468488418460%3,20060億9120万-0.59%8.040.82
01/12846848845846+0.59%1,40060億9120万-0.7%8.040.82
01/11838847838841-0.36%5,60060億5520万-1.29%7.990.81
01/10840846840844+0.6%4,70060億7680万-1.06%8.020.82
01/06827841827839-0.71%5,70060億4080万-1.76%7.970.81
01/05849851824845-0.82%9,10060億8400万-1.17%8.030.82
01/04864864852852-0.93%5,60061億3440万-0.47%8.10.82
2022
12/30863863848860-1.15%10,50061億9200万+0.35%8.170.89
12/29825875825870+5.84%20,70062億6400万+1.52%8.270.9
12/28838838820822-1.08%13,80059億1840万-3.97%7.810.85
12/27840845831831-0.95%12,30059億8320万-3.15%7.90.86
12/26843843812839-0.47%24,40060億4080万-2.33%7.970.87
12/23844849840843-0.59%7,90060億6960万-1.98%8.010.87
12/22860866847848-1.05%12,10061億560万-1.62%8.060.88
12/21865875855857-1.15%11,10061億7040万-0.7%8.150.89
12/20859876856867+0.93%27,90062億4240万+0.35%8.240.9
12/19856861852859+0.47%35,80061億8480万-0.69%8.160.89
12/16863863853855-0.7%7,00061億5600万-1.38%8.130.88
12/15859864856861+0.23%4,40061億9920万-0.81%8.180.89
12/14863863859859-0.81%3,90061億8480万-1.15%8.160.89
12/13866868861866+0.58%4,20062億3520万-0.57%8.230.89
12/12855868855861+0.7%8,40061億9920万-1.37%8.180.89
12/09860861850855-0.12%7,10061億5600万-2.29%8.130.88
12/08864864856856-0.47%4,00061億6320万-2.28%8.140.88
12/078588658528600%4,70061億9200万-1.94%8.170.89
12/06860865845860+0.23%9,40061億9200万-1.94%8.170.89
12/05863867858858-0.35%4,00061億7760万-2.39%8.150.89