株価チャート

2022/10/07~2023/03/06

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
03/063,3953,4103,3653,390+1.19%52,600633億5480万+5.41%8.821.32
03/033,3553,3603,3253,350+0.75%59,700626億725万+4.98%8.721.3
03/023,3603,3603,3253,325-0.6%56,600621億4003万+4.92%8.651.29
03/013,3053,3503,3003,345+1.21%82,400625億1381万+6.29%8.71.3
02/283,3753,3853,3053,305-0.45%80,800617億6626万+5.83%8.61.28
02/273,3503,3703,3153,320+0.61%64,400620億4659万+7.13%8.641.29
02/243,2653,3103,2603,300+1.85%76,000616億7281万+7.39%8.591.28
02/223,2203,2703,2203,2400%55,500605億5149万+6.3%8.431.26
02/213,2503,2703,2203,2400%40,400605億5149万+7.11%8.431.26
02/203,2153,2453,2103,240+1.73%48,300605億5149万+7.93%8.431.26
02/173,2153,2303,1853,185-2.15%55,900595億2361万+6.99%8.291.24
02/163,2203,2553,1953,255+2.36%67,900608億3182万+10.12%8.471.26
02/153,2253,2303,1803,180-1.24%43,300594億3017万+8.46%8.271.23
02/143,1953,2203,1753,220+0.78%47,700601億7772万+10.61%8.381.25
02/133,2503,2503,1903,195-0.93%46,900597億1050万+10.59%8.311.24
02/103,1853,2403,1703,225+1.26%115,400602億7116万+12.53%8.391.25
02/093,1903,2053,1603,185-0.78%88,400595億2361万+12.07%8.291.24
02/083,1953,2103,1553,210+1.1%125,700599億9083万+13.91%8.351.25
02/073,1303,1853,1153,175+1.93%131,500593億3672万+13.6%8.341.24
02/063,1153,1353,1003,115+0.32%68,200582億1540万+12.33%8.181.22
02/033,0853,1753,0803,105+0.16%172,600580億2851万+12.75%8.151.22
02/023,1703,1953,0903,100-3.73%304,600579億3507万+13.35%8.141.22
02/013,1503,3203,0903,220+0.78%386,200601億7772万+18.51%8.461.26
01/313,2753,2753,1603,195+15.3%723,500597億1050万+18.64%8.391.25
01/302,7632,7842,7522,771+0.11%47,700517億8647万+3.78%7.281.09
01/272,8002,8002,7652,768-1.11%32,500517億3041万+3.94%7.271.09
01/262,7832,8092,7782,799+0.86%52,000523億976万+5.34%7.351.1
01/252,7442,7852,7382,775+1.06%41,000518億6123万+4.64%7.291.09
01/242,7172,7582,7172,746+1.44%51,000513億1926万+3.7%7.211.08
01/232,6982,7142,6862,707+1.08%23,100505億9040万+2.31%7.111.06
01/202,6572,6842,6502,678+0.56%24,200500億4842万+1.25%7.031.05
01/192,6682,6762,6622,663-0.56%15,300497億6809万+0.72%6.991.04
01/182,6522,6922,6442,678+0.83%21,600500億4842万+1.29%7.031.05
01/172,6242,6562,6232,656+1.22%18,000496億3727万+0.49%6.981.04
01/162,6402,6542,6242,624-0.98%20,800490億3923万-0.72%6.891.03
01/132,6532,6682,6442,650-0.79%26,600495億2514万+0.19%6.961.04
01/122,6522,6732,6422,671+0.56%20,000499億1760万+1.02%7.021.05
01/112,6622,6712,6502,656+0.34%33,200496億3727万+0.45%6.981.04
01/102,6522,6602,6452,647+0.57%27,700494億6907万+0.08%6.951.04
01/062,6152,6362,6052,632+0.65%20,700491億8874万-0.57%6.911.03
01/052,5932,6162,5832,615+0.85%40,100488億7103万-1.36%6.871.03
01/042,6442,6442,5932,593-1.59%44,700484億5988万-2.41%6.811.02
2022
12/302,6362,6452,6232,635-0.04%27,900492億4481万-1.09%6.921.05
12/292,6242,6452,6002,636+0.08%21,400492億6350万-1.27%6.921.05
12/282,6352,6412,6212,634-0.04%19,400492億2612万-1.61%6.921.05
12/272,6702,6702,6352,635-0.38%29,700492億4481万-1.75%6.921.05
12/262,6192,6502,6152,645+0.99%24,400494億3169万-1.49%6.951.06
12/232,6142,6272,5972,619+0.23%36,000489億4579万-2.57%6.881.05
12/222,6112,6202,5902,613+0.89%34,300488億3365万-2.9%6.861.04
12/212,6302,6352,5862,590-1.82%52,700484億381万-3.93%6.81.04
12/202,6792,6982,6142,638-1.31%48,900493億87万-2.3%6.931.05
12/192,6702,6982,6642,6730%25,000499億5498万-1.04%7.021.07
12/162,6862,7002,6622,673-0.71%50,600499億5498万-1.07%7.021.07
12/152,6692,6932,6642,692+0.3%22,100503億1006万-0.33%7.071.08
12/142,6722,6872,6602,684+0.9%17,400501億6055万-0.67%7.051.07
12/132,6552,6732,6552,660+0.38%33,900497億1202万-1.55%6.991.06
12/122,6502,6572,6402,650-0.38%36,800495億2514万-1.96%6.961.06
12/092,6402,6642,6392,660+0.53%22,200497億1202万-1.59%6.991.06
12/082,6602,6602,6262,646-0.86%29,000494億5038万-2.11%6.951.06
12/072,6422,6722,6302,669+0.95%40,900498億8022万-1.29%7.011.07
12/062,6542,6682,6442,644-0.83%31,200494億1301万-2.18%6.941.06
12/052,6822,6822,6542,666+0.08%34,900498億2416万-1.26%71.07
12/022,6932,6972,6542,664-2.09%56,300497億8678万-1.26%71.06
12/012,7562,7562,7052,721-0.33%49,600508億5204万+0.89%7.151.09
11/302,7412,7502,7302,730-0.84%32,800510億2024万+1.41%7.171.09
11/292,7582,7582,7282,753-0.79%45,700514億5008万+2.49%7.231.1
11/282,7982,7982,7662,775-0.5%32,900518億6123万+3.62%7.291.11
11/252,8022,8022,7652,789-0.39%28,000521億2287万+4.46%7.321.11
11/242,7872,8042,7802,800+1.45%52,000523億2845万+5.18%7.351.12
11/222,7322,7762,7322,760+1.4%54,100515億8090万+3.99%7.251.1
11/212,7202,7302,7132,722+0.26%20,600508億7073万+2.91%7.151.09
11/182,7002,7302,6982,715+0.63%31,500507億3991万+2.88%7.131.09
11/172,7132,7172,6912,698-0.66%19,900504億2220万+2.55%7.091.08
11/162,7002,7272,6802,716+0.48%40,800507億5859万+3.47%7.131.09
11/152,6562,7072,6562,703+1.77%32,900505億1564万+3.25%7.11.08
11/142,6892,6892,6562,656-1.45%33,300496億3727万+1.57%6.981.06
11/112,7232,7232,6692,695+1.16%40,100503億6613万+3.1%7.081.08
11/102,6922,6922,6592,664-2.09%41,900497億8678万+2.03%71.06
11/092,6842,7242,6842,721+1.38%51,200508億5204万+4.29%7.151.09
11/082,6762,6962,6722,684+0.37%35,200501億6055万+3.15%7.051.07
11/072,6782,6782,6512,674+1.17%28,000499億7367万+3.04%7.021.07
11/042,6602,6702,6362,643-0.75%41,400493億9432万+2.09%6.941.06
11/022,6612,6732,6372,663-0.52%136,700497億6809万+3.02%6.991.06
11/012,6502,6782,6392,677+1.75%81,400500億2973万+3.72%7.031.07
10/312,6072,6432,5912,631+2.06%55,300491億7005万+2.14%6.911.05
10/282,6162,6462,5552,578-1.53%221,200481億7955万+0.08%6.771.03
10/272,5732,6242,5442,618-0.49%157,300489億2710万+1.55%6.881.05
10/262,6372,6642,6302,631+1.19%113,600491億7005万+1.98%6.911.05
10/252,6022,6132,5892,600+0.58%59,100485億9070万+0.78%6.831.04
10/242,6022,6142,5822,585+1.29%38,800483億1037万+0.08%6.791.03
10/212,5602,5872,5442,552-0.97%51,400476億9364万-1.35%6.71.02
10/202,5542,5862,5482,577-0.46%35,300481億6086万-0.69%6.771.03
10/192,5942,6052,5872,589-0.42%25,200483億8512万-0.42%6.81.03
10/182,5512,6032,5512,600+2.52%64,200485億9070万-0.15%6.831.04
10/172,5502,5592,5362,536-0.98%29,000473億9462万-2.72%6.661.01
10/142,5622,5832,5412,561+1.91%46,900478億6184万-1.91%6.731.02
10/132,5302,5342,5132,513-1.3%50,100469億6478万-3.86%6.61
10/122,5462,5562,5282,5460%50,100475億8151万-2.82%6.691.02
10/112,5742,5912,5382,546-2.94%69,400475億8151万-2.97%6.691.02
10/072,6092,6362,5982,623-0.79%39,400490億2054万-0.23%6.891.05