株価チャート

2022/08/31～2023/01/27

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
20241/1, 株式分割 1→2
2023
01/272,3902,4272,3742,421+1.77%2,638,6001兆7823億+3.57%9.310.64
01/262,3782,3862,3572,379+0.34%2,741,0001兆7513億+2.17%9.140.63
01/252,3872,3882,3542,371-0.19%1,993,8001兆7455億+2.22%9.110.62
01/242,3482,3842,3392,375+1.6%2,185,6001兆7488億+2.86%9.130.62
01/232,3352,3832,3332,338-0.34%2,906,0001兆7212億+1.67%8.990.61
01/202,3162,3502,3062,346+1.47%2,036,6001兆7270億+2.42%9.020.62
01/192,3462,3802,3062,312-1.68%2,805,4001兆7020億+1.34%8.890.61
01/182,3382,3592,2762,351+0.49%4,275,0001兆7311億+3.43%9.040.62
01/172,3562,3842,3262,340-1.04%3,444,0001兆7226億+3.38%8.990.62
01/162,4742,4832,3582,364-4.18%4,348,4001兆7407億+4.93%9.090.62
01/132,3612,4942,3502,467+4.91%7,138,2001兆8165億+9.99%9.480.65
01/122,2782,3702,2752,352+2.26%5,255,6001兆7315億+5.54%9.040.62
01/112,2842,3022,2812,300+0.94%2,034,4001兆6932億+3.67%8.840.6
01/102,2592,2872,2202,278-0.52%2,682,8001兆6773億+3.03%8.760.6
01/062,3022,3202,2802,290-0.5%2,303,8001兆6862億+3.81%8.80.6
01/052,3302,3342,2932,302-1.67%2,682,6001兆6946億+4.52%8.850.61
01/042,3122,3552,2832,341+2.03%2,597,6001兆7234億+6.43%90.62
2022
12/302,2672,3122,2602,294+0.28%1,770,2001兆6891億+4.61%8.820.6
12/292,3392,3402,2842,288-2.29%3,553,0001兆6843億+4.36%8.790.6
12/282,3462,3642,3212,341-0.09%2,436,8001兆7237億+6.89%90.62
12/272,3182,3482,3112,343+1.87%1,831,4001兆7252億+7.33%9.010.62
12/262,3172,3172,2882,300-0.86%1,564,2001兆6935億+5.75%8.840.6
12/232,3102,3302,2902,320+0.26%2,802,6001兆7083億+7.11%8.920.61
12/222,3032,3222,2822,314+0.98%3,478,2001兆7039億+7.28%8.90.61
12/212,3002,3532,2862,292+3.24%6,249,0001兆6873億+6.73%8.810.6
12/202,1462,2652,1462,220+3.76%5,528,4001兆6343億+3.76%8.530.58
12/192,1332,1572,1332,139+0.82%1,904,8001兆5750億+0.33%8.220.56
12/162,1392,1522,1202,122-0.47%2,884,6001兆5621億-0.54%8.160.56
12/152,1242,1412,1222,132+0.61%1,575,4001兆5695億-0.26%8.190.56
12/142,1012,1192,1012,119+0.12%1,414,8001兆5599億-0.91%8.140.56
12/132,1042,1202,1012,116+0.64%1,470,6001兆5581億-1.12%8.140.56
12/122,0972,1152,0932,103+0.26%1,149,0001兆5481億-1.75%8.080.55
12/092,0772,1112,0772,097+0.05%2,773,8001兆5441億-2.1%8.060.55
12/082,0822,1022,0582,096-0.87%3,714,8001兆5433億-2.24%8.060.55
12/072,0952,1212,0852,115+0.81%2,845,0001兆5570億-1.47%8.130.56
12/062,0892,1132,0872,098+0.67%1,797,8001兆5444億-2.31%8.060.55
12/052,1062,1202,0712,084-2.02%2,656,6001兆5341億-2.96%8.010.55
12/022,1442,1512,1132,127-1.35%3,712,2001兆5658億-1%8.180.56
12/012,1952,2062,1512,156-2.18%2,573,4001兆5871億+0.26%8.290.57
11/302,2192,2232,1832,204-0.38%4,395,0001兆6225億+2.44%8.470.58
11/292,1912,2132,1782,212+0.36%2,514,0001兆6602億+2.93%8.510.58
11/282,2632,2712,1962,204-2.24%2,846,6001兆6542億+2.7%8.480.58
11/252,2302,2672,2222,255+0.38%2,554,8001兆6921億+5.15%8.680.59
11/242,2002,2592,1992,246+3.36%3,709,0001兆6858億+5%8.640.59
11/222,1272,1782,1272,173+2.23%2,436,8001兆6310億+1.83%8.360.57
11/212,0962,1272,0962,126+1.82%1,705,4001兆5953億-0.3%8.180.56
11/182,0912,1172,0872,088+0.05%2,171,0001兆5668億-2.13%8.030.55
11/172,0852,0972,0772,087+0.97%1,642,2001兆5660億-2.18%8.030.55
11/162,0882,0882,0632,067-0.93%2,226,0001兆5510億-3.21%7.950.54
11/152,0732,0942,0652,086+1.21%2,325,8001兆5657億-2.39%8.030.55
11/142,1002,1082,0612,061-5%5,147,0001兆5469億-3.65%7.930.54
11/112,2162,2202,1562,170-1.45%2,518,8001兆6283億+1.24%8.350.57
11/102,1652,2032,1632,202+1.29%2,625,0001兆6524億+2.78%8.470.58
11/092,1452,1772,1432,174+1.16%2,322,8001兆6313億+1.66%8.360.57
11/082,1352,1592,1302,149+0.73%1,572,2001兆6126億+0.68%8.270.57
11/072,1752,1762,1332,133-0.72%1,516,2001兆6009億+0.14%8.210.56
11/042,1652,1822,1372,149-0.44%1,715,8001兆6126億+0.96%8.270.57
11/022,1382,1702,1342,158+1.01%1,724,2001兆6197億+1.55%8.30.57
11/012,1572,1632,1352,137-0.09%1,614,4001兆6036億+0.68%8.220.56
10/312,1182,1392,1182,139+1.76%2,424,4001兆6051億+0.87%8.230.56
10/282,1002,1162,0922,102+0.36%3,189,2001兆5773億-0.87%8.090.55
10/272,1612,1632,0902,094-3.9%2,944,4001兆5717億-1.32%8.060.55
10/262,1872,2042,1792,179-0.09%1,864,0001兆6355億+2.54%8.380.57
10/252,1692,1872,1582,181+1.3%2,336,2001兆6370億+2.64%8.390.57
10/242,1642,1682,1452,153+0.51%1,385,6001兆6160億+1.41%8.280.57
10/212,1312,1532,1242,142-0.35%1,454,8001兆6077億+0.94%8.240.56
10/202,1292,1562,1202,150+0.75%1,569,4001兆6133億+1.25%8.270.57
10/192,1292,1392,1192,134-0.02%1,260,8001兆6013億+0.49%8.210.56
10/182,1342,1452,1302,134+0.99%1,491,0001兆6017億+0.47%8.210.56
10/172,1512,1512,1132,113-1.24%1,650,2001兆5859億-0.56%8.130.56
10/142,1422,1502,1332,140+1.54%2,245,0001兆6058億+0.68%8.230.56
10/132,1152,1222,1012,107-0.54%1,928,8001兆5814億-0.8%8.110.55
10/122,1302,1422,1162,119-0.87%2,424,0001兆5901億-0.31%8.150.56
10/112,1352,1542,1302,137+0.38%2,413,2001兆6039億+0.47%8.220.56
10/072,1382,1412,1152,129-1.3%1,852,6001兆5979億+0.05%8.190.56
10/062,1402,1672,1352,157+1.01%2,395,8001兆6190億+1.27%8.30.57
10/052,1292,1412,1192,136+0.66%2,535,8001兆6028億+0.21%8.220.56
10/042,0852,1302,0822,122+3.26%2,382,4001兆5923億-0.54%8.160.56
10/032,0472,0562,0172,055+0.24%2,261,0001兆5420億-3.82%7.910.54
09/302,0812,0922,0352,050-1.4%3,010,0001兆5383億-4.27%7.890.54
09/292,0462,0812,0362,079+0.14%2,701,4001兆5600億-3.1%80.55
09/282,0742,0832,0502,076-0.72%3,254,0001兆5578億-3.38%7.990.55
09/272,0852,1112,0842,091+0.38%2,435,8001兆5690億-2.81%8.040.55
09/262,1122,1152,0702,083-2.71%3,508,0001兆5630億-3.32%8.010.55
09/222,1392,1502,1332,141-0.67%2,554,6001兆6066億-0.76%8.240.56
09/212,1662,1752,1492,155-0.48%2,733,0001兆6175億-0.14%8.290.57
09/202,1792,1822,1572,166-0.28%2,536,2001兆6253億+0.39%8.330.57
09/162,1502,1732,1412,172+1.83%3,825,4001兆6298億+0.67%8.360.57
09/152,1352,1412,1162,133-0.54%1,832,6001兆6006億-1.14%8.210.56
09/142,1232,1462,1212,144-0.63%2,141,8001兆6092億-0.6%8.250.56
09/132,1582,1642,1502,158+0.07%1,285,0001兆6193億+0.07%8.30.57
09/122,1652,1662,1442,156-0.37%1,367,8001兆6182億+0.05%8.30.57
09/092,1502,1672,1402,164+0.67%2,449,0001兆6242億+0.51%8.330.57
09/082,1112,1522,1072,150+2.16%2,499,4001兆6133億-0.07%8.270.57
09/072,1172,1552,0982,104-0.71%3,086,0001兆5792億-2.09%8.10.55
09/062,1372,1482,1142,119-1.17%2,990,0001兆5904億-1.49%8.150.56
09/052,1652,1732,1432,144-0.88%1,573,6001兆6092億-0.46%8.250.56
09/022,1612,1672,1472,163-0.23%2,266,6001兆6235億+0.37%8.320.57
09/012,1602,1742,1472,1680%2,253,6001兆6272億+0.65%8.340.57
08/312,1792,1912,1632,168-0.89%3,312,0001兆6272億+0.7%8.340.57