株価チャート

2022/10/14~2023/03/10

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
03/104,2904,3204,2004,200-3.67%14,900260億311万-3.96%31.540.72
03/094,4004,4404,3254,360-4.39%35,500269億9371万-0.37%32.750.75
03/084,4854,5954,4854,560+1.67%21,400282億3195万+4.35%34.250.79
03/074,4054,4854,4054,485+1.82%7,900277億6761万+2.99%33.680.77
03/064,4504,4504,4004,405-1.01%8,400272億7231万+1.47%33.080.76
03/034,4304,4554,4104,450+0.79%6,600275億5092万+2.63%33.420.77
03/024,4104,4304,3754,415+0.11%5,300273億3422万+2.03%33.160.76
03/014,4054,4304,3604,410+0.34%5,500273億327万+2.11%33.120.76
02/284,4004,4154,3704,395-0.11%5,400272億1040万+1.95%33.010.76
02/274,4004,4204,4004,4000%3,000272億4135万+2.16%33.050.76
02/244,4154,4254,3804,400-0.11%5,500272億4135万+2.44%33.050.76
02/224,4304,4304,3954,405-1.01%3,000272億7231万+2.87%33.080.76
02/214,4154,4504,3704,450-0.22%4,800275億5092万+4.22%33.420.77
02/204,3904,4754,3904,460+1.36%4,100276億1283万+4.84%33.50.77
02/174,3804,4204,3754,400-0.11%3,300272億4135万+3.85%33.050.76
02/164,4004,4304,4004,405-0.45%3,800272億7231万+4.31%33.080.76
02/154,3854,4504,3504,425+0.34%7,200273億9613万+5.13%33.230.76
02/144,3254,4404,3254,410+1.03%7,500273億327万+5.15%33.120.76
02/134,2854,4404,2854,365+1.51%10,800270億2466万+4.43%32.780.75
02/104,3004,3454,3004,3000%3,600266億2223万+3.17%32.30.74
02/094,2004,3104,1954,300+1.3%7,200266億2223万+3.44%32.30.74
02/084,2404,2454,2004,245-1.05%4,100262億8172万+2.34%31.880.73
02/074,1754,3004,1754,290+1.78%7,000279億3312万+3.6%34.040.78
02/064,1654,2354,1654,215+0.84%8,000274億4478万+1.98%33.450.77
02/034,2204,2604,1704,180-1.99%4,400272億1689万+1.28%33.170.76
02/024,2204,3054,2204,265+1.19%14,800277億7034万+3.44%33.840.78
02/014,1704,2304,1704,215+0.96%11,800274億4478万+2.46%33.450.77
01/314,1454,2054,1204,175+0.6%14,300271億8433万+1.61%16.030.77
01/304,1754,1904,1154,150-3.04%51,700270億2155万+1.12%15.940.77
01/274,2504,3104,2404,280+1.42%67,100278億6801万+4.36%16.440.79
01/264,2204,2204,1854,2200%5,100274億7733万+3.1%16.210.78
01/254,2504,2504,2104,220+0.24%6,400274億7733万+3.15%16.210.78
01/244,2854,2854,1904,210-1.98%6,700274億1222万+2.91%16.170.78
01/234,1304,2954,1304,295+4.76%19,600279億6568万+4.88%16.490.79
01/204,0804,1104,0804,100+0.49%4,700266億9599万+0.05%15.750.76
01/194,0754,0804,0654,080-0.12%10,700265億6576万-0.61%15.670.75
01/184,0654,0904,0604,085+0.49%7,500265億9832万-0.75%15.690.75
01/174,0554,0654,0454,065+0.62%4,300264億6810万-1.53%15.610.75
01/164,0354,0654,0354,040+0.12%6,500263億532万-2.44%15.520.75
01/134,0354,0504,0304,035-0.37%14,700262億7276万-2.77%15.50.74
01/124,0754,0754,0454,050-0.49%10,900263億7043万-2.57%15.550.75
01/114,0504,0754,0504,070+0.62%14,100265億65万-2.28%15.630.75
01/104,0654,0704,0254,045-0.49%36,100263億3787万-3.04%15.530.75
01/064,0254,0654,0204,065+0.87%17,500264億6810万-2.82%15.610.75
01/054,0954,0954,0304,030-1.23%17,900262億4020万-3.93%15.480.74
01/044,0804,1004,0754,080+0.25%8,000265億6576万-3.02%15.670.75
2022
12/304,0604,1054,0604,070-0.25%64,300265億65万-3.49%15.630.75
12/294,0604,1054,0604,0800%6,300265億6576万-3.48%15.670.75
12/284,0554,0804,0554,080+0.37%6,100265億6576万-3.71%15.670.75
12/274,0554,0704,0504,065+0.25%4,100264億6810万-4.22%15.610.75
12/264,0704,0804,0554,055-0.37%12,500264億298万-4.61%15.570.75
12/234,0854,1104,0704,0700%35,900265億65万-4.39%15.630.75
12/224,0604,0854,0604,070+0.37%4,300265億65万-4.44%15.630.75
12/214,0604,0954,0554,055-0.73%6,700264億298万-4.83%15.570.75
12/204,1854,2004,0554,085-2.39%13,400265億9832万-4.2%15.690.75
12/194,2304,2504,1654,185-0.48%6,700272億4944万-1.92%16.070.77
12/164,3004,3004,2054,205-2.66%15,000273億7967万-1.52%16.150.78
12/154,3654,3654,3054,320-1.03%2,100281億2846万+1.15%16.590.8
12/144,3204,3654,2904,365+1.99%6,400284億2146万+2.3%16.760.81
12/134,3804,3804,2804,280-1.83%7,500278億6801万+0.47%16.440.79
12/124,3854,3854,3454,360-0.57%2,900283億8891万+2.44%16.740.8
12/094,3554,3954,3504,385+0.11%16,600285億5169万+3.25%16.840.81
12/084,4504,4954,3054,380+2.58%26,400285億1913万+3.25%16.820.81
12/074,2104,3104,2104,270+1.3%7,700278億290万+0.73%16.40.79
12/064,2404,2404,2154,215-0.82%3,800274億4478万-0.54%16.190.78
12/054,2304,2704,2304,250+0.47%4,400276億7267万+0.24%16.320.78
12/024,2954,2954,2304,230-2.2%8,100275億4245万-0.24%16.250.78
12/014,4004,4004,3104,325-0.69%6,400281億6101万+2%16.610.8
11/304,3554,4054,3504,355+0.46%8,100283億5635万+2.83%16.730.8
11/294,3504,3554,3304,3350%1,400282億2613万+2.51%16.650.8
11/284,3304,3554,3204,335+0.12%2,700282億2613万+2.63%16.650.8
11/254,3204,3654,3154,330+0.23%6,100281億9357万+2.66%16.630.8
11/244,2704,3204,2704,320+1.41%6,800281億2846万+2.59%16.590.8
11/224,2504,2654,2454,260+0.47%4,800277億3778万+1.31%16.360.79
11/214,2404,2504,2304,240+0.95%2,800276億756万+0.95%16.280.78
11/184,1754,2154,1754,200+1.69%3,400273億4711万+0.12%16.130.78
11/174,1354,1804,1304,130+0.61%1,600268億9133万-1.38%15.860.76
11/164,1854,1854,1054,105-0.61%4,000267億2854万-1.94%15.770.76
11/154,1304,1604,1154,130-0.72%2,100268億9133万-1.22%15.860.76
11/144,2204,2204,1304,160-2.23%3,100270億8666万-0.43%15.980.77
11/114,2404,2754,2304,255+0.47%5,700277億523万+2.01%16.340.79
11/104,2304,2354,2054,235+0.36%2,800275億7500万+1.83%16.260.78
11/094,2154,2454,2154,220+0.84%2,800274億7733万+1.76%16.210.78
11/084,1804,2304,1804,185+0.12%4,100272億4944万+1.26%16.070.77
11/074,1554,1954,1104,180+0.6%4,500272億1689万+1.36%16.050.77
11/044,2354,2354,1554,155-2%5,100270億5411万+0.95%15.960.77
11/024,3204,3204,2304,240-1.85%4,700276億756万+3.21%16.280.78
11/014,2454,3204,2454,320+1.77%4,800281億2846万+5.42%16.590.8
10/314,2704,2704,2054,245-0.59%3,900276億4012万+3.87%16.30.78
10/284,2554,2704,2354,270+0.95%19,800278億290万+4.68%16.40.79
10/274,2504,2504,2004,230-0.35%2,500275億4245万+3.88%16.250.78
10/264,2004,2454,2004,245+1.07%2,800276億4012万+4.43%16.30.78
10/254,2004,2104,1754,2000%4,800273億4711万+3.52%16.130.78
10/244,2004,2004,1554,2000%2,700273億4711万+3.7%16.130.78
10/214,1954,2004,1604,200+0.12%4,100273億4711万+3.86%16.130.78
10/204,1554,1954,1554,195+0.96%4,200273億1455万+3.89%16.110.77
10/194,1754,1804,1554,155-0.48%3,000270億5411万+3.03%15.960.77
10/184,1554,1754,1454,175+0.97%5,600271億8433万+3.73%16.030.77
10/174,1354,1404,0854,135+0.49%5,300269億2388万+2.94%15.880.76
10/144,0554,1504,0504,115+2.11%18,200267億9366万+2.52%15.80.76