株価チャート

2022/08/08～2023/01/04

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
01/042,3982,4022,2872,288-4.59%90,800372億5178万+1.15%7.280.82
2022
12/302,3752,4102,3652,398+1.48%50,500390億4273万+5.97%7.630.86
12/292,3232,3732,3062,363+0.47%42,400384億7288万+4.56%7.520.84
12/282,3552,3582,3152,352-0.08%41,300382億9378万+4.16%7.480.84
12/272,3802,3802,3332,354+0.47%54,100383億2635万+4.3%7.490.84
12/262,2982,3622,2842,343+3.13%79,900381億4725万+4.09%7.450.84
12/232,2642,2922,2512,272-0.87%61,400369億9127万+1.25%7.230.81
12/222,2802,3092,2622,292+1.51%112,000373億1690万+2.32%7.290.82
12/212,2752,3082,2252,258-0.57%147,900367億6334万+0.98%7.180.81
12/202,4182,4572,2012,271-4.82%534,200369億7499万+1.75%7.230.81
12/192,2432,4282,2222,386+8.7%328,900388億4735万+7.24%7.590.85
12/162,2492,2542,1942,195-3.26%100,400357億3761万-0.95%6.980.78
12/152,2002,2712,1812,269+3.14%51,500369億4243万+2.53%7.220.81
12/142,1732,2112,1702,200+1.34%24,400358億1902万-0.45%70.78
12/132,2002,2002,1642,171-0.46%26,100353億4686万-1.68%6.910.77
12/122,1602,1842,1502,181+0.28%25,200355億967万-0.86%6.940.78
12/092,1792,2062,1702,175-0.46%37,900354億1198万-0.78%6.920.78
12/082,1982,2092,1802,185-0.86%40,300355億7480万+0.09%6.950.78
12/072,2062,2332,2042,204-0.68%35,000358億8414万+1.38%7.010.79
12/062,1872,2342,1802,219+0.27%48,300361億2836万+2.59%7.060.79
12/052,2242,2302,1752,213+0.27%53,400360億3067万+2.98%7.040.79
12/022,2302,2302,1922,207-0.72%61,600359億3299万+3.37%7.020.79
12/012,2622,2622,2052,223-1.02%64,500361億9349万+4.71%7.070.79
11/302,2502,2662,2402,246-1.19%46,900365億6796万+6.6%7.150.8
11/292,3002,3162,2512,273-2.19%55,700370億756万+8.81%7.230.81
11/282,3392,3622,3112,324-0.17%37,800378億3791万+12.22%7.390.83
11/252,3192,3412,3092,328+0.39%31,800379億303万+13.51%7.410.83
11/242,3282,3412,3012,319+0.35%70,000377億5650万+14.12%7.380.83
11/222,2202,3462,2202,311+4.66%183,400376億2625万+14.92%7.350.82
11/212,1602,2092,1532,208+2.17%65,100359億4927万+10.95%7.030.79
11/182,1822,2162,1552,161-1.28%68,800351億8404万+9.58%6.880.77
11/172,1882,2182,1762,189+0.32%41,600356億3992万+11.97%6.960.78
11/162,1582,1892,1432,182+1.07%56,300355億2595万+12.71%6.940.78
11/152,0952,1592,0952,159+2.66%67,800351億5148万+12.51%6.870.77
11/142,1432,1552,0812,103-2.09%72,400342億3972万+10.34%6.690.75
11/112,1802,1802,1162,148+0.56%53,000349億7238万+13.47%6.830.77
11/102,1692,1892,1362,136-1.88%67,000347億7701万+13.8%6.80.76
11/092,1502,1912,1242,177+0.83%107,900354億4454万+17.04%6.930.78
11/082,1682,2282,0952,159+9.1%444,600351億5148万+17.27%6.870.77
11/072,0002,0001,9501,979-0.25%116,400322億2083万+8.68%6.30.71
11/041,9241,9921,9161,984+2.53%82,100323億224万+9.61%6.310.71
11/021,9841,9901,9261,935-2.03%104,400315億445万+7.56%6.160.69
11/011,9201,9811,8961,975+2.44%78,800321億5571万+10.34%6.280.7
10/311,8841,9351,8801,928+3.66%51,000313億9048万+8.38%6.130.69
10/281,8531,8901,8461,860-0.64%97,600302億8335万+4.97%5.920.66
10/271,8691,8831,8541,872-0.74%32,700304億7873万+5.94%5.960.67
10/261,8311,8921,8201,886+3.23%54,200307億666万+6.98%60.67
10/251,8211,8471,8201,827+1.16%23,900297億4606万+3.98%5.810.65
10/241,8451,8671,8011,806-0.33%29,700294億415万+2.96%5.750.64
10/211,8301,8401,8091,812-0.98%16,500295億184万+3.42%5.770.65
10/201,8221,8431,8221,830-0.71%19,700297億9491万+4.51%5.820.65
10/191,8011,8601,8001,843+1.99%46,100300億657万+5.37%5.860.66
10/181,8061,8101,7881,807+1.8%31,000294億2044万+3.55%5.750.64
10/171,7361,7831,7361,775+0.91%16,700288億9943万+1.84%5.650.63
10/141,7571,7701,7431,759+1.44%28,200286億3893万+0.98%5.60.63
10/131,7241,7481,7181,734+0.23%18,400282億3190万-0.46%5.520.62
10/121,7321,7491,7181,730-1.2%32,300281億6677万-0.69%5.50.62
10/111,7881,7921,7211,751-4.21%71,600285億868万+0.52%5.570.62
10/071,7571,8541,7571,828+2.81%67,900297億6234万+5%5.820.65
10/061,7591,7831,7591,778+1.6%34,100289億4828万+2.36%5.660.63
10/051,7401,7651,7401,750+1.45%24,600284億9240万+0.92%5.570.62
10/041,7121,7291,7101,725+2.31%27,900280億8536万-0.35%5.490.62
10/031,6661,6861,6401,686+0.54%25,700274億5039万-2.54%5.360.6
09/301,6821,6941,6701,677-1%21,800273億386万-3.06%5.340.6
09/291,6921,7051,6811,694-0.35%25,100275億8064万-2.14%5.390.6
09/281,7151,7151,6741,700-0.41%29,900276億7833万-1.79%5.410.61
09/271,7131,7281,7011,707+0.06%21,100277億9230万-1.39%5.430.61
09/261,7301,7381,7061,706-2.57%37,800277億7602万-1.5%5.430.61
09/221,7401,7591,7261,751+0.4%24,500285億868万+1.1%5.570.62
09/211,7501,7641,7411,744-0.97%26,500283億9471万+0.75%5.550.62
09/201,7661,7941,7611,761+1.15%36,700286億7149万+1.91%5.60.63
09/161,7601,7661,7411,741-1.25%36,100283億4587万+0.87%5.540.62
09/151,7631,7661,7531,763+0.17%14,200287億406万+2.2%5.610.63
09/141,7491,7781,7431,760-1.01%20,700286億5521万+2.27%5.60.63
09/131,7701,7781,7621,778+0.62%19,700289億4828万+3.49%5.660.63
09/121,7701,7731,7571,767+0.57%15,700287億6918万+2.97%5.620.63
09/091,7641,7691,7501,757+0.06%22,500286億637万+2.87%5.590.63
09/081,7561,7661,7431,756+0.06%29,200285億9009万+3.23%5.590.63
09/071,7671,7671,7361,755-0.34%27,200285億7380万+3.72%5.580.63
09/061,7311,7701,7311,761+2.62%43,300286億7149万+4.63%5.60.63
09/051,7351,7501,7131,716-1.1%36,600279億3883万+2.45%5.460.61
09/021,7361,7491,7031,735+0.52%36,800282億4818万+4.02%5.520.62
09/011,7231,7341,7031,726+0.17%30,900281億164万+3.98%5.490.62
08/311,6921,7231,6821,723+0.76%22,000280億5280万+4.23%5.480.61
08/301,6851,7101,6771,710+2.15%14,600278億4114万+3.95%5.440.61
08/291,6721,6831,6661,674-1.82%19,200272億5501万+2.14%5.330.6
08/261,7111,7111,6991,705+0.65%13,900277億5974万+4.35%5.420.61
08/251,6921,7071,6901,694+0.12%7,500275億8064万+4.12%5.390.6
08/241,6911,7041,6871,6920%15,900275億4808万+4.32%5.380.6
08/231,7091,7091,6901,692-0.76%21,300275億4808万+4.77%5.380.6
08/221,7101,7171,6941,705-1.04%12,700277億5974万+5.97%5.420.61
08/191,7121,7351,7101,723+0.64%22,800280億5280万+7.55%5.480.61
08/181,7011,7131,6921,712-0.06%12,800278億7371万+7.4%5.450.61
08/171,6841,7131,6801,713+1.36%30,900278億8999万+7.94%5.450.61
08/161,6891,6921,6811,690-0.88%15,400275億1552万+6.89%5.380.6
08/151,7151,7151,6901,7050%28,300277億5974万+8.32%5.420.61
08/121,6951,7101,6761,705+1.55%33,200277億5974万+8.74%5.420.61
08/101,6731,7101,6481,679+0.36%41,900273億3642万+7.56%5.340.6
08/091,7301,7301,6641,673-3.63%62,900272億3873万+7.59%5.320.6
08/081,7001,7541,6871,736+10.29%252,900282億6446万+12%5.520.62