株価チャート

2022/12/13~2023/05/11

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
05/113,2253,2353,2103,2100%4,900404億4600万-0.65%13.730.78
05/103,2303,2403,2053,210-0.93%5,900404億4600万-0.74%13.730.78
05/093,2153,2553,2153,240+0.93%6,500408億2400万+0.12%13.850.78
05/083,2253,2403,2103,210-0.47%5,900404億4600万-0.83%13.730.78
05/023,2653,2653,2253,225-0.77%7,100406億3500万-0.46%13.790.78
05/013,2153,2503,2053,250+1.56%7,500409億5000万+0.28%13.90.79
04/283,2103,2203,1903,200-1.23%13,100403億2000万-1.23%13.680.77
04/273,2603,2653,2103,240-0.31%10,700408億2400万0%13.850.78
04/263,2653,2653,2253,250-1.07%10,100409億5000万+0.31%13.90.79
04/253,2553,2853,2553,285+0.77%4,200413億9100万+1.42%14.050.79
04/243,2403,2603,2403,260+0.77%3,700410億7600万+0.8%13.940.79
04/213,2253,2403,2253,235-0.46%3,200407億6100万+0.06%13.830.78
04/203,2503,2603,2403,2500%2,600409億5000万+0.53%13.90.79
04/193,2503,2503,2353,2500%2,300409億5000万+0.53%13.90.79
04/183,2453,2553,2303,250+0.78%5,800409億5000万+0.56%13.90.79
04/173,2353,2353,2003,225+0.31%5,000406億3500万-0.28%13.790.78
04/143,2253,2353,2003,215-0.31%5,900405億900万-0.71%13.750.78
04/133,2153,2253,2103,225+0.47%3,300406億3500万-0.59%13.790.78
04/123,2103,2203,1953,2100%4,600404億4600万-1.17%13.730.78
04/113,1853,2203,1853,210+0.78%8,600404億4600万-1.32%13.730.78
04/103,2103,2203,1703,185-0.93%7,700401億3100万-2.21%13.620.77
04/073,2053,2203,1903,215+0.78%2,900405億900万-1.47%13.750.78
04/063,2303,2303,1903,190-1.24%7,900401億9400万-2.3%13.640.77
04/053,2653,2653,2253,230-2.27%6,500406億9800万-1.19%13.810.78
04/043,2953,3053,2653,305+0.3%12,800416億4300万+1.1%14.130.8
04/033,2453,2953,2403,295+1.07%6,600415億1700万+0.83%14.090.8
03/313,2303,2603,2303,260+0.46%3,900410億7600万-0.18%34.820.83
03/303,2053,2503,1903,245-1.52%15,200408億8700万-0.61%34.660.83
03/293,2203,2953,2203,295+1.54%36,800415億1700万+0.89%35.190.84
03/283,2503,2503,2203,245+0.78%10,300408億8700万-0.61%34.660.83
03/273,2403,2553,2003,220+0.31%24,300405億7200万-1.41%34.390.82
03/243,2203,2203,1853,210-0.62%32,300404億4600万-1.77%34.280.82
03/233,1953,2303,1903,230+0.16%8,800406億9800万-1.19%34.50.82
03/223,2003,2453,2003,225+1.42%9,400406億3500万-1.38%34.440.82
03/203,2253,2253,1703,180-1.4%16,800400億6800万-2.75%33.960.81
03/173,2303,2353,2203,225-0.15%18,600406億3500万-1.47%34.440.82
03/163,2203,2353,1853,230-0.46%10,800406億9800万-1.34%34.50.82
03/153,2203,2803,2203,245+0.46%5,900408億8700万-0.92%34.660.83
03/143,2803,2803,2203,230-2.12%7,900406億9800万-1.43%34.50.82
03/133,3003,3003,2603,300-0.6%5,400415億8000万+0.67%35.240.84
03/103,3653,3653,3003,320-1.34%16,000418億3200万+1.41%35.460.84
03/093,3553,3653,3503,365+1.05%6,300423億9900万+2.84%35.940.86
03/083,3203,3653,3203,330-0.15%8,300419億5800万+1.87%35.570.85
03/073,3253,3353,3253,335+0.3%4,700420億2100万+2.05%35.620.85
03/063,3253,3253,3103,3250%4,000418億9500万+1.78%35.510.85
03/033,2603,3253,2603,325+1.53%7,400418億9500万+1.81%35.510.85
03/023,2703,2903,2703,275+0.15%3,400412億6500万+0.37%34.980.83
03/013,2603,2753,2603,270+0.62%3,800412億200万+0.15%34.920.83
02/283,3003,3003,2503,250-0.46%4,600409億5000万-0.49%34.710.83
02/273,2603,2653,2403,265+0.31%3,500411億3900万-0.12%34.870.83
02/243,2353,2553,2353,255+0.46%2,400410億1300万-0.4%34.760.83
02/223,2503,2503,2403,240-0.46%2,300408億2400万-0.86%34.60.82
02/213,2703,2753,2553,255-0.46%1,300410億1300万-0.4%34.760.83
02/203,2803,2803,2703,2700%1,400412億200万+0.15%34.920.83
02/173,2803,2903,2553,2700%2,900412億200万+0.31%34.920.83
02/163,2503,2753,2503,270+0.93%2,500412億200万+0.46%34.920.83
02/153,2503,2503,2403,240-0.15%1,600408億2400万-0.31%34.60.82
02/143,2303,2503,2253,245+0.46%3,700408億8700万-0.06%34.660.83
02/133,2603,2753,2303,230-0.92%1,800406億9800万-0.43%34.50.82
02/103,2253,2603,2253,260+0.31%2,300410億7600万+0.59%34.820.83
02/093,2503,2553,2353,2500%2,300409億5000万+0.37%34.710.83
02/083,2903,2903,2503,250-1.52%2,000409億5000万+0.43%34.710.83
02/073,2653,3003,2503,300+1.69%4,200415億8000万+1.98%35.240.84
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