株価チャート

2022/11/04～2023/03/31

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
03/312,3672,4242,3672,408+1.3%63,800392億554万-4.06%7.660.86
03/302,3572,3952,3462,377-3.53%77,700387億82万-5.49%7.560.85
03/292,4802,4832,4442,464-0.28%104,800401億1730万-2.3%7.840.88
03/282,4992,5282,4642,471-0.04%89,900402億3127万-2.14%7.860.88
03/272,4662,4782,4372,472+0.28%71,500402億4755万-2.22%7.870.88
03/242,4452,4732,4352,465+0.53%39,400401億3358万-2.72%7.840.88
03/232,4572,4572,4142,452-0.2%41,200399億2192万-3.39%7.80.87
03/222,4372,4802,4352,457+2.93%64,300400億333万-3.31%7.820.88
03/202,4212,4402,3682,387-2.29%100,600388億6363万-6.1%7.590.85
03/172,4702,4862,4352,443-0.2%71,800397億7539万-3.97%7.770.87
03/162,4452,4662,4172,448-2.12%76,000398億5680万-3.77%7.790.87
03/152,4532,5102,4532,501+3.13%69,200407億1971万-1.65%7.960.89
03/142,4642,4662,4052,425-3.15%115,700394億8232万-4.57%7.720.86
03/132,5002,5042,4662,504-1.11%108,400407億6855万-1.53%7.970.89
03/102,5672,5722,5212,532-2.54%189,800412億2443万-0.55%8.060.9
03/092,6062,6252,5922,598-0.31%86,500422億9900万+1.96%8.270.93
03/082,5562,6082,5552,606+1.44%96,300424億2925万+2.32%8.290.93
03/072,5552,5692,5412,569+0.23%110,100418億2684万+0.98%8.170.92
03/062,6062,6102,5552,563-0.19%158,500417億2915万+0.83%8.150.91
03/032,6092,6272,5682,568-1.34%187,300418億1056万+1.06%8.170.92
03/022,6422,6472,5942,603-1.29%71,100423億8041万+2.52%8.280.93
03/012,5782,6552,5762,637+2.29%85,600429億3398万+4.02%8.390.94
02/282,6482,6502,5712,578-2.2%112,100419億7337万+1.94%8.20.92
02/272,5852,6622,5792,636+2.25%91,400429億1769万+4.44%8.390.94
02/242,5532,5782,5412,578+1.9%50,800419億7337万+2.55%8.20.92
02/222,5202,5502,5152,530-0.9%50,800411億9187万+0.96%8.050.9
02/212,5552,6082,4982,553+0.12%130,600415億6634万+2.12%8.120.91
02/202,5522,5562,5082,550-0.23%79,100415億1750万+2.29%8.110.91
02/172,5952,5952,5372,556-2.33%127,400416億1518万+2.9%8.130.91
02/162,5702,6182,5612,617+2.35%81,400426億835万+5.69%8.330.93
02/152,5372,5602,5362,557+1.15%69,800416億3147万+3.77%8.140.91
02/142,5002,5352,4922,528+1.53%66,100411億5931万+2.97%8.040.9
02/132,4542,4962,4452,490+2.01%80,200405億4061万+1.8%7.920.89
02/102,4312,4592,4152,441+0.62%65,100397億4283万+0.12%7.770.87
02/092,4002,4332,4002,426+0.12%73,700394億9861万-0.21%7.720.87
02/082,4562,4702,4072,423-1.14%133,200394億4976万-0.12%7.710.86
02/072,4822,4892,4402,451-1.29%119,500399億564万+1.07%7.80.87
02/062,4832,5242,4212,483-3.98%256,400404億2664万+2.56%7.90.89
02/032,6502,6692,5772,586+0.04%206,300421億363万+7.04%8.230.92
02/022,5882,6172,5752,585+0.78%72,800420億8734万+7.4%8.220.92
02/012,5332,5982,5202,565+1.79%70,600417億6172万+7.01%8.160.91
01/312,5252,5482,5162,520+0.08%40,700410億2905万+5.66%8.020.9
01/302,5602,5772,5062,518-1.33%69,600409億9649万+5.98%8.010.9
01/272,5072,5522,5052,552+1.88%62,100415億5006万+7.86%8.120.91
01/262,5272,5302,4762,505-0.16%51,900407億8483万+6.41%7.970.89
01/252,4762,5142,4512,509+0.84%53,000408億4996万+6.77%7.980.89
01/242,4682,5362,4672,488+1.72%101,500405億805万+6.46%7.920.89
01/232,4002,4502,3852,446+2.64%78,600398億2423万+5.07%7.780.87
01/202,3712,3962,3552,383+0.13%38,800387億9851万+2.76%7.580.85
01/192,3832,4082,3682,380-0.34%34,900387億4966万+3.03%7.570.85
01/182,3932,3932,3472,388+0.34%46,500388億7991万+3.74%7.60.85
01/172,3392,3922,3332,380+2.37%53,400387億4966万+3.75%7.570.85
01/162,3252,3542,3212,325-1.02%59,000378億5419万+1.71%7.40.83
01/132,3152,3622,3032,349+1.34%44,900382億4494万+2.98%7.470.84
01/122,3402,3402,3012,318-0.39%50,800377億4022万+1.85%7.380.83
01/112,3192,3402,3182,327+0.82%35,000378億8675万+2.42%7.40.83
01/102,3142,3262,2842,308+0.26%36,100375億7740万+1.81%7.340.82
01/062,2562,3142,2402,302+1.72%53,100374億7972万+1.72%7.320.82
01/052,2962,2972,2582,263-1.09%68,200368億4474万+0.09%7.20.81
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