株価チャート

2022/10/14～2023/03/31

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
03/312,8502,8502,7802,780+1.09%900136億1566万-0.36%11.230.38
03/302,7402,7502,7402,750-0.18%200134億6873万-1.33%11.110.37
03/292,7772,7772,7502,755-0.79%1,500134億9322万-1.08%11.130.37
03/282,7942,7942,7602,777+0.98%900136億97万-0.18%11.220.38
03/272,7612,7792,7502,750-0.69%700134億6873万-1.01%11.110.37
03/242,7552,7692,7552,769-0.89%300135億6179万-0.22%11.190.38
03/232,7942,7942,7942,794+3.02%100136億8423万+0.76%11.290.38
03/222,7592,7592,7092,712+0.11%300132億8262万-2.02%10.960.37
03/202,7092,7092,7092,709-1.81%100132億6793万-2.1%10.950.37
03/172,7802,7802,7592,759-0.76%300135億1281万-0.22%11.150.37
03/152,7982,8192,7502,780-1.52%1,200136億1566万+0.62%11.230.38
03/142,8232,8232,8232,823+1.66%200138億2627万+2.28%11.410.38
03/132,8122,8122,7672,777-2.01%500136億97万+0.84%11.220.38
03/102,8442,8442,8172,834+0.07%300138億8014万+3.09%11.450.38
03/092,8602,8602,8322,832-0.98%200138億7035万+3.32%11.440.38
03/082,8352,8602,8352,860+0.88%1,700140億748万+4.61%11.560.39
03/072,8182,8382,8172,835+0.39%700138億8504万+4%11.460.39
03/062,8252,8642,8242,824+0.25%400138億3116万+3.82%11.410.38
03/032,8122,8482,8122,817-0.81%400137億9688万+3.87%11.380.38
03/022,8222,8402,8222,840-0.6%400139億953万+5.11%11.480.39
03/012,8612,8612,8132,857+1.64%1,200139億9279万+6.17%11.540.39
02/282,7482,8112,7482,811+0.46%800137億6749万+4.93%11.360.38
02/272,7842,8002,7842,798-0.25%1,400137億382万+4.87%11.310.38
02/242,7062,9002,7062,805+3.85%3,300137億3811万+5.53%11.330.38
02/222,7002,7132,7002,701-0.55%300132億2874万+2%10.910.37
02/212,6952,7162,6952,716+1.04%300133億221万+2.8%10.970.37
02/202,6952,7002,6882,688+0.37%800131億6507万+1.97%10.860.37
02/172,6862,6862,6782,678-0.3%200131億1610万+1.71%10.820.36
02/162,6892,6892,6742,686+0.3%2,600131億5528万+2.21%10.850.36
02/152,6712,6782,6712,678-0.81%800131億1610万+2.06%10.820.36
02/142,7002,7002,7002,700+0.37%200132億2385万+3.05%10.910.37
02/132,6342,6902,6342,690+0.75%600131億7487万+2.83%10.870.37
02/102,6702,6702,6702,670-0.04%100130億7692万+2.3%10.790.36
02/092,6972,6972,6702,671-1.07%1,300130億8181万+2.53%10.790.36
02/082,7072,7072,7002,700-0.3%200132億2385万+3.85%10.910.37
02/072,6662,7082,6562,708+1.58%2,700132億6303万+4.39%10.940.37
02/062,6842,6842,6662,666+0.57%400130億5732万+2.97%10.770.36
02/032,6532,6532,6512,651+0.04%200129億8386万+2.43%10.710.36
02/022,6472,6502,6472,650-0.19%2,500129億7896万+2.44%10.710.36
02/012,6762,6762,6552,655-0.45%2,000130億345万+2.67%10.730.36
01/312,6702,6702,6652,667-0.11%1,400130億6222万+3.17%10.780.36
01/302,6282,6702,6282,670+1.6%1,900130億7692万+3.33%10.790.36
01/262,6022,6332,6022,628+2.86%1,600128億7121万+1.7%10.620.36
01/242,5702,5712,5552,555-1.12%700125億1368万-1.08%10.320.35
01/232,5622,5972,5622,584+1.41%2,200126億5571万-0.08%10.440.35
01/202,5452,5482,5452,548+0.31%300124億7939万-1.51%10.30.35
01/192,5402,5402,5402,540-0.39%500124億4021万-1.89%10.260.34
01/182,5602,5602,5502,5500%400124億8919万-1.66%10.30.35
01/172,5602,5822,5502,550-0.2%1,200124億8919万-1.85%10.30.35
01/162,5552,5552,5552,555-0.7%100125億1368万-1.81%10.320.35
01/112,5802,5802,5732,573-0.77%300126億184万-1.23%10.40.35
01/042,5932,5932,5932,593+1.05%100126億9979万-0.46%10.480.35
2022
12/302,6302,6302,5592,566-0.54%1,000125億6755万-1.46%10.370.35
12/292,5772,5802,5772,580+0.12%200126億3612万-1%10.430.35
12/282,5772,6082,5772,577-1.3%800126億2143万-1.11%10.410.35
12/272,5452,6262,5452,611+2.75%300127億8795万+0.27%10.550.35
12/262,5372,5412,5372,541+0.24%400124億4511万-2.31%10.270.35
12/232,5332,5352,5332,535-0.04%200124億1572万-2.54%10.240.34
12/222,5362,5362,5362,536-0.94%100124億2062万-2.5%10.250.34
12/212,5862,5862,5462,560-1.01%700125億3817万-1.58%10.340.35
12/202,6102,6102,5662,586-1.67%1,000126億6551万-0.54%10.450.35
12/192,6302,6302,6302,630-0.42%300128億8101万+1.19%10.630.36
12/162,6412,6412,6412,641+0.99%100129億3488万+1.73%10.670.36
12/152,6182,6182,6152,615-0.87%200128億754万+0.85%10.570.36
12/142,6362,6402,6342,638+0.11%2,200129億2019万+1.81%10.660.36
12/132,6692,6692,6352,635-1.61%800129億550万+1.82%10.650.36
12/122,6782,6782,6782,678+2.68%600131億1610万+3.6%10.820.36
12/082,6222,6222,6082,608-0.42%400127億7326万+1.05%10.540.35
12/072,6202,6452,6192,619+0.34%600128億2713万+1.55%10.580.36
12/062,6002,6102,5902,610+0.23%2,600127億8305万+1.28%10.550.35
12/052,6022,6322,6022,604-1.25%3,300127億5367万+1.13%10.520.35
12/022,6382,6382,6372,637-1.01%1,200129億1529万+2.41%10.660.36
12/012,6642,6642,6502,6640%4,800130億4753万+3.54%10.760.36
11/302,6192,6642,6192,664+1.72%5,600130億4753万+3.62%10.760.36
11/252,5752,6192,5752,619+1.71%600128億2713万+2.03%10.580.36
11/242,5762,6102,5132,575-0.04%3,000126億1163万+0.35%10.410.35
11/222,6092,6092,5622,576-0.92%1,000126億1653万+0.39%10.410.35
11/212,5952,6152,5452,600+0.15%2,400127億3407万+1.36%10.510.35
11/182,5502,5962,5502,596+2.57%1,100127億1448万+1.29%10.490.35
11/172,5312,5312,5312,5310%300123億9613万-1.17%10.230.34
11/162,5742,5742,5252,531+0.24%500123億9613万-1.21%10.230.34
11/142,5312,5312,5252,525-0.59%800123億6675万-1.56%10.20.34
11/112,5452,5452,5402,540+0.16%200124億4021万-1.09%10.260.34
11/102,5362,5362,5362,536+0.08%200124億2062万-1.28%10.250.34
11/092,5652,5652,5342,534-1.21%500124億1083万-1.44%10.240.34
11/082,5602,5652,5502,565+0.2%1,600125億6265万-0.31%10.360.35
11/072,5682,5682,5602,560-0.31%600125億3817万-0.51%10.340.35
11/042,5722,5722,5682,568-0.12%1,100125億7735万-0.19%10.380.35
11/022,5962,6002,5712,571+0.23%900125億9204万0%10.390.35
11/012,6112,6112,5652,565+0.16%1,800125億6265万-0.19%10.360.35
10/312,5612,5612,5612,561+0.04%100125億4306万-0.35%10.350.35
10/272,5652,5652,5602,560-0.19%400125億3817万-0.35%10.340.35
10/262,5472,5652,5472,565-0.16%600125億6265万-0.12%10.360.35
10/252,5692,5692,5692,569+0.2%100125億8225万+0.08%10.380.35
10/242,5512,5642,5502,564-1%500125億5776万-0.16%10.360.35
10/202,6002,6002,5902,590-0.35%600126億8510万+0.82%10.470.35
10/192,6002,6002,5992,599-0.04%300127億2918万+1.21%10.50.35
10/182,5832,6002,5712,600+0.7%700127億3407万+1.25%10.510.35
10/172,5802,5822,5802,582+0.04%400126億4592万+0.62%10.430.35
10/142,5812,5812,5812,581-0.04%300126億4102万+0.55%10.430.35