株価チャート

2021/02/26～2023/01/20

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
01/202,6402,6922,6232,678+1.06%120,700500億4842万+0.83%7.031.05
01/132,6522,6732,6422,650+0.68%135,200495億2514万-0.34%6.961.04
01/062,6442,6442,5832,632-0.11%150,200491億8874万-1.09%6.911.03
2022
12/302,6192,6702,6002,635+0.61%147,200492億4481万-0.9%6.921.05
12/232,6702,6982,5862,619-2.02%221,900489億4579万-1.43%6.881.05
12/162,6502,7002,6402,673+0.49%197,600499億5498万+0.75%7.021.07
12/092,6822,6822,6262,660-0.15%193,100497億1202万+0.38%6.991.06
12/022,7982,7982,6542,664-4.48%250,200497億8678万+0.45%71.06
11/252,7202,8042,7132,789+2.73%175,300521億2287万+4.81%7.321.11
11/182,6892,7302,6562,715+0.74%191,700507億3991万+1.91%7.131.09
11/112,6782,7242,6512,695+1.97%224,400503億6613万+1.2%7.081.08
11/042,6072,6782,5912,643+2.52%370,100493億9432万-0.64%6.941.06
10/282,6022,6642,5442,578+1.02%628,800481億7955万-3.12%6.771.03
10/212,5502,6052,5362,552-0.35%234,100476億9364万-4.2%6.71.02
10/142,5742,5912,5132,561-2.36%285,900478億6184万-3.97%6.731.02
10/072,5062,6582,5002,623+4.59%292,800490億2054万-1.72%6.891.05
09/302,6152,6152,4952,508-4.93%442,100468億7134万-5.89%6.591
09/222,6552,6762,6172,638+0.38%156,100493億87万-1.09%6.911.05
09/162,7142,7352,6242,628-2.23%250,400491億1399万-1.54%6.891.05
09/092,6602,6922,6172,688+0.98%282,400502億3531万+0.56%7.051.07
09/022,7002,7232,6172,662-2.78%341,600497億4940万-0.37%6.981.06
08/262,7002,7692,6972,738+0.7%336,800511億6975万+2.7%7.181.09
08/192,7382,7462,6992,719-0.07%215,500508億1466万+2.18%7.131.08
08/122,7312,7532,6772,721-0.77%213,700508億5204万+2.33%7.131.09
08/052,7642,8052,6942,742+0.18%372,000512億4450万+3.39%7.191.09
07/292,6972,8132,6562,737+1.56%691,800511億5106万+3.56%7.171.09
07/222,6102,6992,5912,695+4.3%289,700503億6613万+2.24%7.061.08
07/152,6162,6182,5382,584+0.08%287,000482億9168万-1.6%6.771.03
07/082,5362,6162,4972,582+2.1%493,700482億5430万-1.56%6.771.03
07/012,6422,6662,5002,529-2.66%539,500472億6380万-3.8%6.631.01
06/242,7402,7402,5652,598-4.56%390,000485億5332万-1.4%6.811.04
06/172,8212,8392,6712,722-5.06%438,600508億7073万+3.11%7.131.09
06/102,8892,9152,8422,867-0.28%376,500535億8059万+8.85%7.521.14
06/032,7292,9442,7282,875+6.4%612,000537億3010万+9.65%7.541.15
05/272,6452,7032,5952,702+3.37%270,900504億9695万+3.6%7.081.08
05/202,6982,7172,4542,614-1.84%708,900488億5234万+0.58%6.851.04
05/132,6552,6632,5652,663+0.15%236,200497億6809万+2.66%6.981.06
05/062,6202,6592,5702,659+1.26%129,300496億9334万+2.7%6.971.06
04/282,5532,6302,4972,626+1.12%295,400490億7661万+1.74%6.881.05
04/222,5102,6232,4872,597+2.32%272,200485億3463万+0.85%6.811.04
04/152,5502,5842,5102,538-0.86%211,400474億3200万-0.98%6.651.01
04/082,6922,7312,5352,560-4.33%329,900478億4315万+0.55%6.711.02
04/012,7482,7682,6122,676-1.91%364,900500億1104万+5.81%7.011.07
03/252,6992,7442,6472,728+2.21%401,500509億8286万+8.82%9.961.21
03/182,5052,6802,4942,669+6.72%430,000498億8022万+7.53%9.751.19
03/112,5472,5582,4302,501-4.51%398,700467億4052万+1.38%9.141.11
03/042,6642,7632,6192,619-1.5%490,500489億4579万+6.46%9.571.17
02/252,5222,6872,4982,659+4.32%355,800496億9334万+8.75%9.711.18
02/182,4952,5792,4782,549+1.15%381,400476億3758万+5.07%9.311.13
02/102,5482,5482,4702,520-1.45%297,500470億9560万+4.61%9.211.12
02/042,4752,5642,4692,557+4.37%579,000477億8709万+6.94%9.341.14
01/282,5002,6182,4032,450-2.7%638,100457億8739万+3.11%8.951.09
01/212,7602,7752,4612,518-7.87%542,800470億5822万+6.47%9.21.12
01/142,7002,7602,6682,733+2.17%293,300510億7630万+16.35%9.981.22
01/072,7602,7762,6542,675-1.36%386,700499億9236万+14.95%9.771.19
2021
12/302,5972,7402,5712,712+4.87%431,900506億8384万+17.5%9.911.21
12/242,5412,6392,4482,586+0.86%510,100483億2906万+13.17%9.451.15
12/172,5572,5892,5022,564+1.22%250,200479億1791万+13.1%9.371.14
12/102,4772,5992,4442,533+2.84%349,000473億3856万+12.53%9.251.13
12/032,4692,5172,4162,463-1.32%490,800460億3034万+10.25%91.1
11/262,5222,6192,4852,496-1.15%537,400466億4707万+12.53%9.121.11
11/192,4972,5372,4252,525+2.68%410,800471億8905万+14.56%9.221.12
11/122,5002,5102,3912,459-1.4%374,400459億5559万+12.44%8.981.09
11/052,4032,5542,4032,494+8.62%1,022,800466億970万+14.83%9.111.11
10/292,1102,3402,1062,296+8.35%530,200429億933万+6.54%8.391.02
10/222,1532,1782,0982,119-0.8%169,400396億142万-1.4%7.740.94
10/152,1222,1432,0942,136+1.23%226,700399億1913万-0.51%7.80.95
10/082,1532,1532,0852,110-0.42%285,600394億3322万-1.68%7.710.94
10/012,2882,2972,1052,119-7.26%327,800396億142万-1.35%7.740.94
09/242,2562,2982,2542,285-1.8%205,600427億375万+6.33%8.351.02
09/172,2532,3502,2392,327+3.56%393,900434億8868万+8.54%8.51.04
09/102,2002,2472,1962,247+2.74%291,200419億9358万+5.15%8.211
09/032,1232,1912,1182,187+3.7%183,400408億7225万+2.29%7.990.97
08/272,0852,1312,0822,109+1.54%197,600394億1453万-1.31%7.70.94
08/202,1872,1872,0722,077-5.03%271,100388億1649万-2.81%7.590.92
08/132,1692,2122,1522,187+1.25%150,200408億7225万+2.39%7.990.97
08/062,1582,1922,1412,160+1.22%238,200403億6766万+1.27%7.890.96
07/302,2042,2462,1202,134-1.48%461,300398億8175万+0.05%7.80.95
07/212,1902,2042,1512,166-1.68%204,300404億7979万+1.64%7.910.96
07/162,1642,2512,1522,203+3.04%416,900411億7127万+3.62%8.050.98
07/092,1482,1602,0962,138-0.47%259,800399億5651万+0.61%7.810.95
07/022,1622,1992,1152,148-0.14%345,400401億4339万+1.18%7.850.96
06/252,0932,1732,0852,151+2.23%455,900401億9946万+1.41%7.860.96
06/182,1082,1242,0742,104+1.15%321,800393億2109万-0.61%7.690.94
06/112,1732,1992,0772,080-2.85%424,900388億7256万-1.56%7.60.93
06/042,0882,1482,0612,141+2.59%397,600400億1257万+1.42%7.820.95
05/282,0762,0942,0132,087-0.14%1,006,100390億338万-0.86%7.620.93
05/212,0702,1542,0292,090+0.97%568,600390億5945万-0.52%7.630.93
05/142,1512,1612,0302,070-3.45%391,600386億8567万-1.15%7.560.92
05/072,1102,1542,0802,144+3.38%147,700400億6864万+2.78%7.830.95
04/302,1072,1392,0582,074-1.24%295,900387億6043万-0.05%7.580.92
04/232,1662,1802,0962,100-2.96%226,600392億4633万+1.65%7.670.93
04/162,1602,1952,1462,164+0.19%190,700404億4241万+5.51%7.90.96
04/092,1712,2042,1272,160+0.93%363,300403億6766万+5.93%7.890.96
04/022,2042,2102,1132,140-1.52%410,600399億9388万+5.52%7.820.95
03/262,2552,2832,1562,173-3.72%489,100406億1061万+7.52%12.441.08
03/192,1782,2592,1722,257+4.3%329,900421億8047万+12.46%12.921.12
03/122,1252,1882,1152,164+2.61%328,700404億4241万+8.53%12.381.07
03/052,0662,1152,0552,109+3.08%295,100394億1453万+6.19%12.071.05
02/262,1492,1542,0462,046-3.49%255,100382億3714万+3.49%11.711.01