株価チャート

2022/10/12~2023/03/08

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
03/083,5353,5773,5133,571+0.31%12,028,9001兆8218億+6.25%1.790.73
03/073,5633,5723,5043,560-0.56%12,469,8001兆8161億+6.55%1.790.73
03/063,5203,5993,5013,580+2.11%13,952,2001兆8263億+7.83%1.80.73
03/033,5123,5283,4573,506+0.46%11,264,9001兆7886億+6.27%1.760.72
03/023,5323,5383,4373,490+0.49%14,133,4001兆7804億+6.24%1.750.72
03/013,5003,5173,3753,473-1.67%25,414,8001兆7718億+6.05%1.740.71
02/283,6413,7243,5223,532-3.02%29,632,7001兆8019億+8.24%1.770.72
02/273,5953,6443,5703,642+1.31%14,001,3001兆8580億+12.06%1.830.75
02/243,5103,5953,4973,595+4.17%23,501,4001兆8340億+11.27%1.80.74
02/223,3503,4533,3453,451+2.77%17,276,8001兆7605億+7.44%1.730.71
02/213,3353,3713,3303,358+0.87%8,212,9001兆7131億+5%1.690.69
02/203,3593,3723,3283,329-0.77%8,300,3001兆6983億+4.46%1.670.68
02/173,3303,3563,2793,355+0.45%11,643,3001兆7116億+5.7%1.680.69
02/163,3003,3403,3003,340+1.27%8,972,6001兆7039億+5.63%1.680.68
02/153,2733,2993,2603,298+0.64%6,488,6001兆6825億+4.7%1.660.68
02/143,2853,2983,2453,277+0.24%8,656,6001兆6718億+4.33%1.640.67
02/133,2263,2693,2173,269+2.12%11,525,3001兆6677億+4.41%1.640.67
02/103,2153,2333,1933,201-0.28%6,493,6001兆6330億+2.6%1.610.66
02/093,1823,2123,1823,210+0.88%7,394,8001兆6376億+3.32%1.610.66
02/083,2063,2113,1683,182-0.38%6,597,0001兆6233億+2.81%1.60.65
02/073,1843,2493,1813,194+0.69%14,368,7001兆6294億+3.3%1.60.65
02/063,1403,1973,1343,172+2.19%13,298,5001兆6182億+2.75%1.590.65
02/033,1903,2253,0653,104-1.93%21,212,4001兆5835億+0.55%1.560.64
02/023,2003,2223,1593,165-0.31%11,013,4001兆6146億+2.39%1.590.65
02/013,1003,1753,0893,175+3.25%13,990,4001兆6197億+2.72%1.590.65
01/313,0593,0923,0063,075+1.35%13,271,3001兆5687億-0.52%1.540.63
01/303,0053,0623,0023,034-0.2%10,029,5001兆5478億-2.03%1.520.62
01/273,0653,0772,9903,040-3.95%22,551,4001兆5509億-2%1.530.62
01/263,1563,1793,1103,165-2.38%13,537,5001兆6146億+1.87%1.590.65
01/253,1993,2493,1913,242+2.14%11,654,4001兆6539億+4.38%1.630.66
01/243,2103,2233,1653,174-0.75%9,626,4001兆6192億+2.22%1.590.65
01/233,1883,2093,1653,198+0.57%7,719,2001兆6315億+2.96%1.610.66
01/203,1283,1823,1253,180+2.12%10,050,6001兆6223億+2.45%1.60.65
01/193,0903,1243,0763,114+0.26%6,462,0001兆5886億+0.35%1.560.64
01/183,0683,1683,0443,106+1.21%11,444,2001兆5845億+0.16%1.560.64
01/173,0463,0723,0353,069+2.3%6,943,4001兆5656億-0.97%1.540.63
01/163,0183,0342,9873,000-1.83%8,838,4001兆5304億-3.13%1.510.62
01/133,0103,0733,0083,056+0.2%7,785,2001兆5590億-1.32%1.530.63
01/123,0523,0783,0053,050-0.75%8,521,0001兆5560億-1.45%1.530.63
01/113,0183,0883,0123,073+1.12%7,673,7001兆5677億-0.65%1.540.63
01/102,9703,0392,9123,039+2.32%10,222,8001兆5503億-1.71%1.530.62
01/062,8802,9752,8782,970+3.2%14,019,1001兆5151億-4.01%1.490.61
01/052,9232,9402,8582,878-1.03%16,767,9001兆4682億-7.04%1.440.59
01/043,0123,0142,9032,908-6.5%19,638,9001兆4835億-6.13%1.460.6
2022
12/303,1183,1403,0973,110+0.78%8,471,0001兆5866億+0.35%1.560.64
12/293,1503,1503,0573,086-2.47%11,940,1001兆5743億-0.23%1.550.63
12/283,2043,2303,1453,164-1.03%10,339,2001兆6141億+2.49%1.590.65
12/273,1933,2143,1583,197+0.85%9,651,2001兆6309億+4.1%1.60.66
12/263,1913,2153,1523,170+0.03%7,626,3001兆6172億+3.83%1.590.65
12/233,2013,2053,1403,169-1.86%11,860,0001兆6167億+4.42%1.590.65
12/223,2103,2393,1723,229+1.7%11,203,9001兆6473億+6.96%1.620.66
12/213,1433,2203,1433,175+1.02%11,960,4001兆6197億+5.76%1.590.65
12/203,1763,2283,1013,143+0.03%18,586,6001兆6034億+5.26%1.580.64
12/193,2203,2753,1423,142-2.24%16,421,1001兆6029億+5.83%1.580.64
12/163,1903,2403,1843,214+0.41%13,369,5001兆6396億+8.84%1.610.66
12/153,1613,2323,1613,201+1.17%12,208,7001兆6330億+9.17%1.610.66
12/143,1433,1703,1173,164+0.67%9,988,4001兆6141億+8.69%1.590.65
12/133,1053,1503,0853,143+2.18%12,365,1001兆6034億+8.72%1.580.64
12/123,0503,1063,0463,076+1.15%10,300,3001兆5692億+7.22%1.540.63
12/093,0343,0673,0303,041+0.2%7,926,1001兆5514億+6.74%1.530.62
12/083,0033,0362,9843,035+1.44%9,520,5001兆5483億+7.13%1.520.62
12/072,9813,0152,9782,992-0.6%7,897,8001兆5264億+6.17%1.50.61
12/062,9843,0402,9693,010+0.17%9,209,6001兆5355億+7.27%1.510.62
12/053,0343,0352,9803,005-1.18%11,167,8001兆5330億+7.63%1.510.62
12/023,0373,0532,9943,041-1.17%13,295,8001兆5514億+9.39%1.530.62
12/013,0843,1113,0223,077+1.32%16,976,0001兆5697億+11.08%1.540.63
11/302,9383,0412,9363,037+3.76%22,799,1001兆5493億+10%1.520.62
11/292,9142,9402,9062,927-0.27%9,595,1001兆4932億+6.44%1.470.6
11/282,9492,9532,8982,935-0.44%12,439,7001兆4973億+7.08%1.470.6
11/252,9212,9602,9122,948+0.34%10,360,2001兆5039億+7.95%1.480.6
11/242,8212,9652,8202,938+6.03%25,336,9001兆4988億+7.94%1.470.6
11/222,7432,7802,7432,771+1.02%8,080,3001兆4136億+2.14%1.390.57
11/212,7002,7442,6822,743+0.99%7,760,2001兆3993億+1.18%1.380.56
11/182,7802,7812,7142,716-2.44%10,138,6001兆3856億+0.33%1.360.56
11/172,7702,7982,7602,784-0.32%6,751,4001兆4203億+3%1.40.57
11/162,7722,7962,7402,793+0.43%10,356,0001兆4248億+3.64%1.40.57
11/152,7182,7812,7042,781+2.32%11,040,1001兆4187億+3.54%1.40.57
11/142,7352,7452,6912,718-0.4%10,262,7001兆3866億+1.49%1.360.56
11/112,7402,7592,6712,729+1.34%13,310,7001兆3922億+2.06%1.370.56
11/102,6582,7082,6482,693+0.19%8,763,5001兆3738億+0.9%1.350.55
11/092,6672,7022,6622,688+1.55%12,118,7001兆3713億+0.83%1.350.55
11/082,6202,6742,6132,647+1.65%13,978,5001兆3504億-0.6%1.330.54
11/072,6112,6532,5962,604+1.6%13,891,5001兆3284億-1.92%1.310.53
11/042,6292,6312,5022,563-3.5%23,812,1001兆3075億-4.01%1.290.53
11/022,6552,6882,6432,656+0.08%12,123,4001兆3549億-1.3%1.330.54
11/012,7012,7402,6272,654-1.67%13,709,6001兆3539億-2.07%1.330.54
10/312,6902,7242,6472,699+2.12%15,093,1001兆3769億-1.21%1.350.55
10/282,7002,7112,6382,643-2.51%12,140,4001兆3483億-4%1.330.54
10/272,7352,7772,7102,711-2.59%11,130,5001兆3830億-2.34%1.360.56
10/262,8202,8352,7682,783-2.69%14,251,3001兆4197億-0.54%1.40.57
10/252,7892,8732,7632,860+2.95%16,864,6001兆4590億+1.42%1.440.59
10/242,7272,8092,7252,778+3.7%16,091,6001兆4172億-2.18%1.390.57
10/212,6952,7152,6612,679-0.22%8,660,2001兆3667億-6.46%1.340.55
10/202,7002,7222,6632,685-1.47%10,830,0001兆3697億-7.09%1.350.55
10/192,7152,7442,6722,725-0.26%12,339,3001兆3902億-6.58%1.370.56
10/182,7002,7322,6672,732+1.15%13,346,9001兆3937億-7.01%1.370.56
10/172,6642,7502,6532,701+1.92%18,277,1001兆3779億-8.6%1.360.55
10/142,6552,6742,6112,650+1.61%13,475,3001兆3519億-11.16%1.330.54
10/132,5862,6422,5762,608+0.5%12,067,8001兆3305億-13.5%1.310.53
10/122,5602,5992,5142,595+0.66%10,081,5001兆3238億-14.86%1.30.53