株価チャート

2022/09/27~2023/02/21

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
02/212,4542,4662,4232,424-1.22%35,200980億2156万-3.16%51.332.81
02/202,4422,4692,4422,4540%31,400992億3470万-2%51.962.84
02/172,4542,4752,4522,454-0.61%36,400992億3470万-2%51.962.84
02/162,4652,4842,4552,469+0.2%25,600998億4127万-1.32%52.282.86
02/152,4372,4782,4372,464+1.11%31,500996億3908万-1.52%52.182.86
02/142,4432,4602,4282,437-0.12%24,600985億4725万-2.71%51.62.82
02/132,4372,4432,4152,440-0.04%29,800986億6857万-2.71%51.672.83
02/102,4552,4572,4402,441-0.89%34,000987億901万-2.9%51.692.83
02/092,4722,4822,4622,463-0.73%17,100995億9864万-2.26%52.162.85
02/082,4942,5062,4812,481-0.56%16,4001003億2652万-1.74%52.542.88
02/072,5132,5342,4942,495-0.87%17,3001008億9266万-1.38%52.622.88
02/062,4892,5282,4882,517+1.12%15,1001017億8229万-0.63%53.082.91
02/032,5112,5152,4782,489-0.48%24,4001006億5003万-1.85%52.492.87
02/022,5262,5362,5002,501-1.07%21,9001011億3528万-1.54%52.752.89
02/012,5692,5752,5202,528-1.6%20,2001022億2711万-0.55%53.322.92
01/312,5622,5892,5622,569+0.27%24,0001038億8506万+1.06%54.182.97
01/302,5502,5652,5472,562+0.63%17,3001036億200万+0.87%54.032.96
01/272,5602,5742,5422,546-1.01%13,1001029億5499万+0.39%53.72.94
01/262,5782,5812,5652,572-0.23%9,7001040億638万+1.54%54.242.97
01/252,5692,5902,5492,578+0.16%16,4001042億4900万+1.9%54.372.98
01/242,5752,5882,5612,574-0.16%22,9001040億8725万+1.86%54.292.97
01/232,5352,5812,5352,578+1.82%26,2001042億4900万+2.14%54.372.98
01/202,5092,5442,5062,532+0.96%15,9001023億8886万+0.48%53.42.92
01/192,4842,5182,4842,508+0.68%16,8001014億1835万-0.36%52.892.9
01/182,4592,4992,4392,491+1.3%24,0001007億3090万-0.88%52.542.88
01/172,4382,4632,4222,459+0.49%23,000994億3689万-2.07%51.862.84
01/162,4462,4512,4072,447+1.62%24,500989億5163万-2.51%51.612.82
01/132,4702,4752,4042,408-2.79%43,900973億7455万-4.06%50.792.78
01/122,5002,5182,4582,477-1.82%33,3001001億6477万-1.31%52.242.86
01/112,5372,5572,5172,523+0.2%14,6001020億2492万+0.6%53.212.91
01/102,5982,6102,5172,518-2.89%19,8001018億2273万+0.6%53.112.91
01/062,5812,6062,5772,593+0.46%23,1001048億5557万+3.72%54.692.99
01/052,5702,5932,5632,581-0.73%20,0001043億7032万+3.45%54.432.98
01/042,5982,6092,5512,600+0.19%22,0001051億3864万+4.38%54.833
2022
12/302,5992,6182,5762,595+0.46%30,9001049億3645万+4.38%54.733
12/292,5802,5932,5372,583-0.04%35,0001044億5119万+4.11%54.482.98
12/282,5802,5962,5552,584+0.08%39,5001044億9163万+4.36%54.52.98
12/272,5592,6062,5542,582+0.9%53,5001044億1076万+4.53%54.462.98
12/262,5352,5592,5302,559+1.07%21,8001034億8068万+3.86%53.972.95
12/232,5072,5402,5002,532+0.48%23,6001023億8886万+2.93%53.42.92
12/222,4692,5242,4612,520+2.07%22,3001019億360万+2.65%53.152.91
12/212,4602,4812,4352,469+0.49%23,800998億4127万+0.82%52.072.85
12/202,4942,5292,4422,457-1.4%24,400993億5601万+0.49%51.822.84
12/192,5102,5252,4902,492-1.15%18,9001007億7134万+2.01%52.562.88
12/162,4822,5242,4752,521+1.24%35,2001019億4404万+3.36%53.172.91
12/152,4892,5102,4752,490+0.61%31,1001006億9047万+2.34%52.512.87
12/142,4702,4802,4602,475+0.69%17,4001000億8390万+1.89%52.22.86
12/132,4402,4602,4372,458+1.57%30,600993億9645万+1.28%51.842.84
12/122,4202,4332,4102,4200%27,700978億5981万-0.25%51.042.79
12/092,4352,4602,4112,420-0.62%25,800978億5981万-0.29%51.042.79
12/082,4412,4412,4202,435-0.69%11,800984億6638万+0.21%51.352.81
12/072,4152,4572,4102,452+1.28%22,700991億5382万+0.86%51.712.83
12/062,4102,4252,4022,421+0.21%13,700979億25万-0.53%51.062.79
12/052,4102,4232,4012,416+0.37%13,400976億9806万-0.82%50.952.79
12/022,4242,4302,3702,407-1.55%35,900973億3412万-1.31%50.762.78
12/012,4612,4732,4302,445-0.81%21,500988億7076万+0.12%51.572.82
11/302,4662,4902,4592,465-0.24%40,300996億7952万+0.9%51.992.85
11/292,4592,4712,4312,471-0.52%18,900999億2214万+1.1%51.872.84
11/282,4852,4912,4662,484+0.73%13,7001004億4784万+1.43%52.142.85
11/252,4522,4722,4462,466+0.49%13,400997億1996万+0.53%51.772.83
11/242,4642,4642,4442,454+0.37%14,100992億3470万-0.08%51.512.82
11/222,4152,4502,4152,445+0.29%11,800988億7076万-0.61%51.322.81
11/212,4432,4582,4182,438-0.45%12,800985億8769万-1.02%51.182.8
11/182,4252,4492,4142,449+1.53%18,100990億3251万-0.61%51.412.81
11/172,3572,4242,3572,412+2.33%20,000975億3631万-2.03%50.632.77
11/162,3822,3842,3572,357-1.22%16,900953億1222万-4.3%49.482.71
11/152,3932,3992,3722,386-0.13%20,400964億8492万-3.17%50.092.74
11/142,4152,4152,3802,389-0.38%15,600966億623万-3.08%50.152.74
11/112,3922,4032,3752,398+0.67%20,200969億7018万-2.76%50.342.76
11/102,3602,3982,3602,382-0.29%22,000963億2317万-3.41%502.74
11/092,4332,4332,3862,389-1.4%17,700966億623万-3.12%50.152.74
11/082,4142,4442,4142,423+0.37%25,900979億8112万-1.7%50.862.78
11/072,4572,4662,4092,414-1.75%28,300976億1718万-2.03%50.672.77
11/042,4902,4992,4562,457-1.33%27,900993億5601万-0.32%51.582.82
11/022,4762,5172,4762,490+0.57%19,7001006億9047万+1.14%52.272.86
11/012,5152,5182,4682,476-1.55%15,9001001億2433万+0.81%51.982.84
10/312,5082,5152,4842,515+1.7%20,2001017億141万+2.65%52.792.89
10/282,4652,4992,4552,473-0.52%58,4001000億302万+1.19%51.912.84
10/272,4772,5032,4732,486+0.16%16,4001005億2871万+1.97%52.192.86
10/262,4992,4992,4712,4820%18,1001003億6696万+2.01%52.12.85
10/252,4682,5072,4502,482+0.16%21,4001003億6696万+2.18%52.12.85
10/242,6082,6082,4742,478-4.73%46,7001002億521万+2.14%52.022.85
10/212,5862,6222,5762,601+0.62%48,8001051億7908万+7.39%54.62.99
10/202,5312,5942,5252,585+1.49%55,3001045億3207万+7.13%54.262.97
10/192,5282,5492,5282,547-0.08%23,8001029億9543万+5.99%53.472.93
10/182,5332,5502,5062,549+1.51%33,4001030億7630万+6.47%53.512.93
10/172,4782,5342,4732,511+1.74%45,2001015億3966万+5.33%52.712.88
10/142,4372,4752,4242,468+2.7%48,400998億83万+3.92%51.812.84
10/132,3952,4292,3762,403-0.91%33,700971億7236万+1.48%50.442.76
10/122,3982,4402,3962,425+1%31,700980億6200万+2.58%50.92.79
10/112,4082,4402,3722,401-0.29%39,800970億9149万+1.74%50.42.76
10/072,3652,4172,3652,408+0.21%22,700973億7455万+2.25%50.552.77
10/062,3722,4122,3722,403+0.42%21,900971億7236万+2.26%50.442.76
10/052,3902,4182,3782,393-0.25%19,100967億6799万+2.13%50.232.75
10/042,3772,4202,3772,399+2.17%40,500970億1061万+2.61%50.362.76
10/032,3902,3902,3232,348-2.09%26,700949億4828万+0.6%49.292.7
09/302,4022,4322,3862,398-1.56%26,900969億7018万+2.83%50.342.76
09/292,3852,4532,3822,436+2.27%62,200985億682万+4.59%51.142.8
09/282,3502,3852,3132,382+1.1%38,000963億2317万+2.5%502.74
09/272,3302,3632,3102,356+1.07%23,500952億7178万+1.46%49.462.71