株価チャート

2022/09/07～2023/02/03

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
20244/1, 株式分割 1→5
2023
02/03673675670670-1.18%384,5001641億6340万-0.3%5.560.6
02/02683684677678-0.44%260,5001661億2356万+0.89%5.620.61
02/01691691680681-1.02%241,5001668億5862万+1.49%5.650.61
01/31688693687688+0.29%261,0001685億7376万+2.69%5.710.62
01/30687687683686-0.15%303,0001680億8372万+2.54%5.690.61
01/27682687679687+0.73%233,5001683億2874万+2.84%5.70.62
01/26687687682682-0.44%135,0001671億364万+2.4%5.660.61
01/25682686679685+0.44%200,5001678億3870万+3.01%5.680.61
01/24687688682682-0.15%346,5001671億364万+2.71%5.660.61
01/23683685680683+0.89%264,0001673億4866万+2.86%5.660.61
01/20676678673677+0.74%166,5001658億7854万+2.11%5.610.61
01/19677678671672-0.88%266,0001646億5344万+1.36%5.570.6
01/18676678669678+0.3%512,0001661億2356万+2.42%5.620.61
01/17669676669676+1.65%346,0001656億3352万+2.27%5.610.61
01/16666669665665-0.45%225,0001629億3830万+0.91%5.510.6
01/13664672664668+0.15%356,5001636億7336万+1.37%5.540.6
01/12664673663667+0.76%433,5001634億2834万+1.52%5.530.6
01/11665667662662+0.15%239,5001622億324万+0.91%5.490.59
01/10660665657661+1.23%459,5001619億5822万+0.76%5.480.59
01/06652654651653-0.46%336,0001599億9806万-0.31%5.420.59
01/05657657653656-0.3%296,0001607億3312万0%5.440.59
01/04664664657658-1.35%380,5001612億2316万+0.3%5.460.59
2022
12/30662667662667+0.76%276,0001634億2834万+1.68%5.530.6
12/29662663658662-0.45%246,5001622億324万+0.91%5.490.59
12/28663665660665+0.76%211,5001629億3830万+1.53%5.510.6
12/27664665660660-0.15%164,0001617億1320万+0.76%5.470.59
12/26666666659661+0.15%173,5001619億5822万+0.92%5.480.59
12/23652660651660+0.92%225,5001617億1320万+0.92%5.470.59
12/22650655650654+0.62%276,0001602億4308万0%5.420.59
12/21655658647650-0.76%437,0001592億6300万-0.46%5.390.58
12/20661663652655-0.61%387,5001604億8810万+0.31%5.430.59
12/19660663657659-0.15%181,0001614億6818万+0.92%5.460.59
12/16667667659660-1.2%379,0001617億1320万+1.07%5.470.59
12/15664668663668+0.6%206,0001636億7336万+2.3%5.540.6
12/146636676606640%357,5001626億9328万+1.84%5.510.6
12/13654664654664+2%598,0001626億9328万+1.84%5.510.6
12/12649653646651+0.31%428,5001595億802万0%5.40.58
12/09650654647649+0.62%451,5001590億1798万-0.31%5.380.58
12/08645645639645+0.16%365,0001580億3790万-0.92%5.350.58
12/07641646640644+0.47%320,0001577億9288万-1.08%5.340.58
12/06639643637641-0.16%338,5001570億5782万-1.54%5.320.57
12/05644644637642-0.16%440,0001573億284万-1.38%5.320.58
12/02649649641643-1.53%447,5001575億4786万-1.23%5.330.58
12/01662662652653-1.21%264,5001599億9806万+0.31%5.420.59
11/30657661656661+0.3%268,5001619億5822万+1.69%5.480.59
11/29655660650659+0.46%361,0001614億6818万+1.54%5.460.59
11/28667668655656-1.2%471,5001607億3312万+1.23%5.440.59
11/25661664657664+0.76%215,0001626億9328万+2.47%5.510.6
11/24663665657659+0.46%465,5001614億6818万+1.85%5.460.59
11/22652658652656+1.08%380,5001607億3312万+1.55%5.440.59
11/21651653646649+0.15%247,5001590億1798万+0.62%5.380.58
11/18651652648648-0.15%231,0001587億7296万+0.47%5.370.58
11/17645651645649+0.62%289,0001590億1798万+0.62%5.380.58
11/16643645640645+0.47%235,5001580億3790万+0.16%5.350.58
11/15647648642642-0.62%254,0001573億284万-0.31%5.320.58
11/14658658646646-2.27%340,5001582億8292万+0.31%5.360.58
11/11668669655661-0.15%458,0001619億5822万+2.64%5.480.59
11/10655662649662+0.61%416,5001622億324万+2.95%5.490.59
11/09668675656658+0.46%818,5001612億2316万+2.49%5.460.59
11/08652655649655+0.92%403,5001604億8810万+2.18%5.430.59
11/07650652646649+0.93%258,5001590億1798万+1.41%5.380.58
11/04645650643643-0.92%396,0001575億4786万+0.63%5.330.58
11/02644651643649+0.46%434,5001590億1798万+1.56%5.380.58
11/01645648641646-0.31%193,0001582億8292万+1.25%5.360.58
10/31638648638648+2.21%273,5001587億7296万+1.73%5.370.58
10/28634644633634-0.31%1,095,5001553億4268万-0.47%5.260.57
10/27639640634636-0.78%253,0001558億3272万-0.16%5.270.57
10/26638643637641+0.79%211,5001570億5782万+0.47%5.320.57
10/25637640636636+0.47%201,5001558億3272万-0.47%5.270.57
10/24645646633633-1.4%297,5001550億9766万-1.09%5.250.57
10/21638643638642+0.16%201,0001573億284万+0.16%5.320.58
10/20640644638641-0.16%283,5001570億5782万0%5.320.57
10/19644645641642-0.31%205,0001573億284万0%5.320.58
10/18644646640644+0.94%216,0001577億9288万+0.16%5.340.58
10/17642644637638-0.78%212,5001563億2276万-0.93%5.290.57
10/14649650642643+1.1%433,5001575億4786万-0.31%5.330.58
10/136366386346360%195,0001558億3272万-1.4%5.270.57
10/12633640629636+0.32%274,0001558億3272万-1.55%5.270.57
10/11641646633634-1.4%606,0001553億4268万-2.01%5.260.57
10/07637644636643-0.16%318,0001575億4786万-0.77%5.330.58
10/06644650642644+0.78%479,0001577億9288万-0.92%5.340.58
10/05647648639639-0.78%289,5001565億6778万-1.84%5.30.57
10/04636645636644+2.38%466,0001577億9288万-1.23%5.340.58
10/03620631620629+0.96%383,0001541億1758万-3.82%5.220.56
09/30627632616623-1.74%497,0001526億4746万-5.03%5.170.56
09/29627634624634+0.16%546,0001553億4268万-3.65%5.260.57
09/28626633620633+1.61%751,5001550億9766万-4.09%5.250.57
09/27626630622623-0.32%562,5001526億4746万-5.89%5.170.56
09/26642642625625-2.95%662,0001531億3750万-5.87%5.180.56
09/22647647643644-1.23%480,5001577億9288万-3.45%5.340.58
09/21651654649652-0.61%435,5001597億5304万-2.54%5.410.58
09/20660661654656+0.15%545,0001607億3312万-2.09%5.440.59
09/16655662655655-0.76%459,0001604億8810万-2.38%5.430.59
09/15659661658660+0.3%273,0001617億1320万-1.79%5.470.59
09/14655661651658-0.45%333,0001612億2316万-2.23%5.460.59
09/13665666659661-0.45%566,5001619億5822万-1.93%5.480.59
09/12669669662664+0.15%275,5001626億9328万-1.48%5.510.6
09/096636686626630%403,0001624億4826万-1.78%5.50.59
09/08662664658663+1.38%427,5001624億4826万-1.78%5.50.59
09/07657657647654-0.3%379,0001602億4308万-2.97%5.420.59