株価チャート

2022/12/19～2023/05/17

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
05/172,5232,5422,5222,539+0.44%20,5001026億7192万+3%36.652.92
05/162,5382,5482,5212,528-0.39%15,1001022億2711万+2.85%36.492.91
05/152,5472,5552,5322,538-0.35%27,7001026億3149万+3.51%36.642.92
05/122,5182,5472,5102,547+1.35%26,5001029億9543万+4.09%36.772.93
05/112,4932,5172,4862,513+0.8%18,8001016億2054万+2.91%36.272.89
05/102,5252,5252,4912,493-1.27%20,6001008億1178万+2.21%35.992.87
05/092,5342,5432,5012,525-0.36%20,1001021億579万+3.61%36.452.91
05/082,4992,5372,4932,534+1.81%45,6001024億6973万+4.15%36.582.92
05/022,5252,5302,4812,489-1.19%55,1001006億5003万+2.47%35.932.87
05/012,4952,5192,4872,519+1.57%45,6001018億6317万+3.88%36.362.9
04/282,4652,4852,4352,480+1.6%77,8001002億8609万+2.48%35.82.85
04/272,4362,4592,4272,441+0.62%299,000987億901万+1.08%35.242.81
04/262,4482,4632,4212,426-1.02%62,200981億244万+0.58%35.022.79
04/252,4772,4912,4512,451-0.85%46,300991億1339万+1.74%35.382.82
04/242,4802,4932,4652,472+0.28%37,700999億6258万+2.83%35.682.85
04/212,4442,4862,4442,465+0.86%52,200996億7952万+2.71%35.582.84
04/202,4202,4552,4172,444+1.33%38,400988億3032万+2.05%35.282.81
04/192,4042,4142,3872,412+0.12%27,100975億3631万+0.84%34.822.78
04/182,4302,4302,4082,409-0.04%25,900974億1499万+0.79%34.772.77
04/172,4152,4322,4052,410-0.12%33,800974億5543万+0.84%34.792.77
04/142,4472,4472,4132,413-0.58%41,200975億7674万+0.92%34.832.78
04/132,3802,4272,3762,427+1.97%52,900981億4288万+1.42%35.032.79
04/122,4002,4022,3652,380-0.83%106,800962億4229万-0.63%34.352.74
04/112,3702,4152,3702,400+1.01%79,500970億5105万+0.08%34.642.76
04/102,3902,4122,3712,376+0.3%69,500960億8054万-0.96%34.32.74
04/072,3802,3932,3612,369-0.42%33,200957億9747万-1.29%34.22.73
04/062,3882,4062,3682,379-1.41%38,400962億185万-0.92%34.342.74
04/052,4152,4352,3992,413-0.08%28,900975億7674万+0.58%34.832.78
04/042,4362,4362,4012,415-0.74%26,500976億5762万+0.71%34.862.78
04/032,4452,4502,4242,433-0.41%20,000983億8550万+1.59%35.122.8
03/312,4422,4502,4242,443+1.03%29,900987億8988万+2.09%35.262.81
03/302,4172,4232,3912,418-0.9%21,000977億7893万+1.13%34.92.78
03/292,4002,4412,4002,440+2.13%37,000986億6857万+2.01%35.222.81
03/282,3892,3932,3782,389+0.08%12,900966億623万-0.13%34.482.75
03/272,3752,3972,3692,387+1.19%19,100965億2536万-0.33%34.462.75
03/242,3492,3682,3412,359-0.04%11,500953億9310万-1.63%34.052.72
03/232,3452,3642,3382,360+0.3%12,500954億3353万-1.75%34.072.72
03/222,3532,3632,3432,353+1.03%16,200951億5047万-2.16%33.962.71
03/202,3472,3592,3282,329-1.52%23,600941億7996万-3.32%33.622.68
03/172,3812,3822,3552,365+0.77%24,600956億3572万-1.99%34.142.72
03/162,3402,3582,3292,347-1.14%25,900949億784万-2.9%33.882.7
03/152,3562,3802,3462,374+0.85%28,300959億9966万-2.02%34.272.73
03/142,3852,3902,3502,354-2.4%36,300951億9091万-3.01%33.982.71
03/132,4252,4312,3902,412-1.15%26,300975億3631万-0.9%34.822.78
03/102,4412,4602,4262,440-1.33%45,000986億6857万+0.12%35.222.81
03/092,4862,4952,4712,4730%31,4001000億302万+1.39%35.72.85
03/082,4422,4792,4402,473+1.27%44,4001000億302万+1.27%35.72.85
03/072,4172,4492,4172,442+0.29%42,400987億4944万-0.12%35.252.81
03/062,4252,4372,4192,435+1.04%26,300984億6638万-0.61%35.152.8
03/032,3892,4242,3752,410+1.56%56,700974億5543万-1.83%34.792.77
03/022,3462,3922,3412,373+1.24%83,900959億5923万-3.58%34.252.73
03/012,3702,3702,3432,344-1.1%34,700947億8653万-5.06%33.842.7
02/282,3702,3792,3542,370+0.34%45,100958億3791万-4.4%50.192.75
02/272,3782,3802,3582,362-0.88%53,700955億1441万-5.03%50.022.74
02/242,3802,3932,3522,383-0.33%168,000963億6361万-4.45%50.462.76
02/222,4052,4172,3882,391-1.36%69,300966億8711万-4.32%50.632.77
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