株価チャート

2022/09/08~2023/02/06

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
02/063,2203,2453,2203,245+0.93%1,700408億8700万+0.31%34.660.83
02/033,2253,2303,2153,215-1.38%7,600405億900万-0.62%34.340.82
02/023,3003,3003,2603,260-0.91%2,600410億7600万+0.74%34.820.83
02/013,3003,3353,2853,290-0.9%5,900414億5400万+1.73%35.140.84
01/313,3153,3253,3053,320+0.61%4,000418億3200万+2.69%35.460.84
01/303,3153,3153,2703,300+0.15%6,000415億8000万+2.17%35.240.84
01/273,2853,3103,2803,295+0.92%3,700415億1700万+2.08%35.190.84
01/263,3053,3053,2653,265-1.51%3,700411億3900万+1.21%34.870.83
01/253,3003,3153,2803,315+0.3%4,900417億6900万+2.76%35.410.84
01/243,3203,3203,2803,305-0.15%6,300416億4300万+2.48%35.30.84
01/233,2603,3203,2603,310+1.85%4,900417億600万+2.64%35.350.84
01/203,2553,2703,2503,250-0.15%2,400409億5000万+0.78%34.710.83
01/193,2253,2653,2203,255+0.93%5,900410億1300万+0.87%34.760.83
01/183,1653,2403,1653,225+1.42%4,600406億3500万-0.15%34.440.82
01/173,1603,1853,1603,180+0.95%2,700400億6800万-1.64%33.960.81
01/163,1453,1603,1453,150+0.16%3,400396億9000万-2.72%33.640.8
01/133,1553,1653,1453,145-0.32%4,700396億2700万-3.02%33.590.8
01/123,1703,1703,1453,155-0.47%3,900397億5300万-2.86%33.70.8
01/113,1603,1703,1303,170+0.63%6,100399億4200万-2.55%33.860.81
01/103,1803,1853,1503,150-0.63%4,000396億9000万-3.29%33.640.8
01/063,1753,1753,1603,1700%3,900399億4200万-2.88%33.860.81
01/053,2153,2153,1653,170-1.4%14,600399億4200万-3.12%33.860.81
01/043,2453,2453,2153,215-0.92%4,600405億900万-2.01%34.340.82
2022
12/303,2803,2803,2453,245-0.76%4,400408億8700万-1.37%34.660.83
12/293,2403,2703,2403,270+0.77%4,700412億200万-0.82%34.920.83
12/283,2353,2703,2253,245+0.31%10,100408億8700万-1.73%34.660.83
12/273,2453,2453,2353,235+0.15%3,100407億6100万-2.18%34.550.82
12/263,2503,2503,2203,230-0.62%2,700406億9800万-2.48%34.50.82
12/233,2553,2553,2453,250-0.15%2,000409億5000万-1.96%34.710.83
12/223,2503,2553,2403,255+0.62%2,700410億1300万-1.93%34.760.83
12/213,2503,2553,2203,235-0.46%13,300407億6100万-2.62%34.550.82
12/203,2803,3053,2353,250-0.76%16,000409億5000万-2.29%34.710.83
12/193,2503,2803,2503,2750%7,400412億6500万-1.59%34.980.83
12/163,3203,3203,2753,275-1.21%6,800412億6500万-1.68%34.980.83
12/153,3103,3153,3003,315+0.15%1,500417億6900万-0.48%35.410.84
12/143,3003,3303,3003,310+0.61%4,500417億600万-0.6%35.350.84
12/133,3353,3553,2903,290-1.2%11,300414億5400万-1.17%35.140.84
12/123,3303,3303,3053,330+0.91%8,500419億5800万+0.03%35.570.85
12/093,3003,3203,2953,300-0.15%4,600415億8000万-0.78%35.240.84
12/083,3003,3053,2753,305+0.61%6,200416億4300万-0.66%35.30.84
12/073,2653,3003,2653,285+0.61%4,700413億9100万-1.26%35.080.84
12/063,2753,2753,2553,265-0.31%8,300411億3900万-1.92%34.870.83
12/053,2953,2953,2703,275-0.46%6,200412億6500万-1.65%34.980.83
12/023,3253,3253,2803,290-1.05%11,300414億5400万-1.23%35.140.84
12/013,3753,3753,3203,325-1.19%4,800418億9500万-0.24%35.510.85
11/303,4003,4253,3653,365-1.03%4,300423億9900万+0.96%35.940.86
11/293,4203,4253,3953,400-0.58%3,200428億4000万+1.95%36.310.87
11/283,4203,4353,3903,4200%7,700430億9200万+2.55%36.530.87
11/253,4053,4203,3953,420+0.44%2,900430億9200万+2.52%36.530.87
11/243,3903,4203,3853,405+1.04%15,000429億300万+2.01%36.370.87
11/223,3553,3703,3453,370+0.6%5,600424億6200万+0.9%35.990.86
11/213,3153,3503,3153,350+1.06%3,600422億1000万+0.21%35.780.85
11/183,3553,3603,3153,315-1.19%7,300417億6900万-0.96%35.410.84
11/173,3303,3553,3253,355+0.75%7,400422億7300万+0.21%35.830.85
11/163,3253,3303,3103,330+0.15%3,500419億5800万-0.57%35.570.85
11/153,3253,3303,3103,325+0.3%2,500418億9500万-0.78%35.510.85
11/143,3453,3453,3053,315-0.6%5,100417億6900万-1.25%35.410.84
11/113,3153,3353,3003,335+1.68%9,000420億2100万-0.89%35.620.85
11/103,2903,3003,2703,280-0.15%5,400413億2800万-2.73%35.030.83
11/093,3003,3103,2753,285-0.45%5,100413億9100万-2.84%35.080.84
11/083,3003,3003,2803,300+0.61%4,700415億8000万-2.48%35.240.84
11/073,2753,3003,2703,280+0.46%3,900413億2800万-3.19%35.030.83
11/043,2953,3003,2603,265-1.36%13,100411億3900万-3.86%34.870.83
11/023,3303,3303,2953,3100%7,300417億600万-2.68%35.350.84
11/013,3353,3353,3103,310-0.45%4,100417億600万-2.7%35.350.84
10/313,3403,3403,3003,325+0.91%6,900418億9500万-2.35%35.510.85
10/283,3203,3753,2703,295-0.6%62,900415億1700万-3.34%35.190.84
10/273,3403,3503,3103,315-0.6%11,200417億6900万-2.96%35.410.84
10/263,3253,3553,3253,335+0.6%8,800420億2100万-2.6%35.620.85
10/253,4253,4253,3153,315-3.35%41,600417億6900万-3.32%35.410.84
10/243,5003,5003,3953,430+1.33%27,200432億1800万-0.29%36.630.87
10/213,4453,4503,3753,385-2.17%7,900426億5100万-1.8%36.150.86
10/203,4403,4703,4403,460+0.29%6,000435億9600万+0.09%36.950.88
10/193,4603,4903,4303,450-0.29%10,800434億7000万-0.46%36.850.88
10/183,4903,4903,4553,460+0.58%5,700435億9600万-0.4%36.950.88
10/173,4853,4853,4253,440-0.58%9,100433億4400万-1.21%36.740.88
10/143,3703,4653,3703,460+3.9%9,900435億9600万-0.77%36.950.88
10/133,3903,3903,3303,330-1.77%6,300419億5800万-4.69%35.570.85
10/123,3753,4603,3653,390+0.44%14,500427億1400万-3.36%36.210.86
10/113,4403,4653,3653,375-3.16%10,500425億2500万-4.2%36.050.86
10/073,5103,5103,4653,485-0.99%6,900439億1100万-1.44%37.220.89
10/063,5003,5303,5003,520+0.57%6,400443億5200万-0.73%37.590.9
10/053,4803,5053,4503,500+0.14%7,700441億-1.57%37.380.89
10/043,4153,4953,4153,495+3.56%8,800440億3700万-1.96%37.330.89
10/033,3653,4003,3553,375-0.3%5,800425億2500万-5.59%36.050.86
09/303,4503,4653,3853,385-2.73%12,900426億5100万-5.63%36.150.86
09/293,4353,4803,3503,480+2.65%54,600438億4800万-3.33%37.170.89
09/283,3403,3903,3303,390+1.5%76,300427億1400万-6.09%36.210.86
09/273,4003,4003,3153,340-1.47%67,100420億8400万-7.76%35.670.85
09/263,4103,4653,3903,390-0.73%100,300427億1400万-6.74%36.210.86
09/223,4503,4653,4153,415-2.01%61,600430億2900万-6.34%36.470.87
09/213,5153,5153,4653,485-0.85%13,600439億1100万-4.76%37.220.89
09/203,4503,5403,4153,515+1.74%19,600442億8900万-4.17%37.540.89
09/163,5253,5503,4553,455-3.63%46,600435億3300万-5.99%36.90.88
09/153,6153,6153,5853,585-0.83%5,300451億7100万-2.77%38.290.91
09/143,6103,6353,5853,615-0.55%13,200455億4900万-2.01%38.610.92
09/133,6603,6653,6103,635-1.36%7,600458億100万-1.49%38.820.92
09/123,6403,6903,6303,685+1.24%6,300464億3100万-0.11%39.360.94
09/093,6103,6603,6103,640-0.55%12,300458億6400万-1.25%38.880.93
09/083,5803,6853,5803,660+2.66%5,600461億1600万-0.57%39.090.93