株価チャート

2022/08/24~2023/01/20

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
01/202,7262,8392,7212,787+1.79%10,897,3007922億26万+1.72%1.020.47
01/192,7502,7792,7272,738-1.4%6,166,9007782億7208万+0.22%10.46
01/182,6892,8162,6622,777+3.66%9,674,8007893億5777万+1.91%1.010.46
01/172,6802,6992,6502,679+1.55%7,230,1007615億143万-1.33%0.980.45
01/162,6852,7002,6322,638-3.51%8,788,0007498億4725万-2.58%0.960.44
01/132,7202,7872,7182,734-1.3%8,783,6007771億3509万+1.15%10.46
01/122,7642,8062,7152,770-0.14%9,517,8007873億6803万+2.78%1.010.46
01/112,6952,7842,6872,774+1.57%8,430,3007885億503万+3.39%1.010.46
01/102,6602,7382,6142,731+1.83%8,962,6007762億8235万+2.13%10.46
01/062,5652,6892,5612,682+4.4%12,505,4007623億5417万+0.52%0.980.45
01/052,5982,6392,5552,569-0.66%13,014,0007302億3411万-3.6%0.940.43
01/042,7462,7462,5862,586-7.21%13,369,3007350億6633万-2.93%0.940.43
2022
12/302,7292,8112,7222,787+2.58%9,995,8007922億26万+4.62%1.130.53
12/292,7902,7912,6872,717-3.52%9,338,7007723億287万+2.26%1.10.52
12/282,8702,8992,8022,816-1.61%8,011,5008004億4346万+6.1%1.140.54
12/272,8852,8922,8222,862-0.03%8,150,5008135億1888万+8.29%1.160.55
12/262,9102,9382,8412,863-0.45%8,987,5008138億313万+8.86%1.160.55
12/232,9492,9692,8652,876-2.84%13,120,4008174億9836万+9.98%1.170.55
12/222,8552,9602,8212,960+5.45%17,338,7008413億7523万+13.71%1.20.57
12/212,7372,8502,7372,807+3.01%12,696,8007978億8522万+8.46%1.140.54
12/202,7352,8292,6672,725+1.49%21,594,5007745億7686万+5.62%1.110.52
12/192,7192,7672,6652,685-0.56%10,029,0007632億692万+4.39%1.090.51
12/162,6152,7112,6112,700+2.58%11,136,2007674億7065万+5.1%1.10.52
12/152,5992,6462,5982,632+1.39%6,022,3007481億4175万+2.65%1.070.5
12/142,5852,5982,5532,596-0.42%6,520,5007379億881万+1.29%1.060.5
12/132,5752,6072,5412,607+2.08%7,628,4007410億3555万+1.96%1.060.5
12/122,5202,5992,5192,554+1.31%7,277,7007259億7038万+0.31%1.040.49
12/092,5042,5402,5022,521+0.44%5,825,8007165億9018万-0.4%1.020.48
12/082,4802,5102,4662,510+0.44%6,762,8007134億6345万-0.36%1.020.48
12/072,5082,5212,4822,499-1.42%5,949,8007103億3672万-0.28%1.020.48
12/062,4652,5652,4602,535+2.09%7,910,1007205億6966万+1.56%1.030.48
12/052,5002,5062,4602,483-2.55%7,962,0007057億8874万+0.04%1.010.47
12/022,5702,5802,5092,548-1.62%7,454,1007242億6489万+3.03%1.040.49
12/012,6182,6262,5682,590-0.31%10,097,6007362億332万+4.99%1.050.5
11/302,5582,6172,5482,598+1.92%10,662,6007384億7731万+5.57%1.060.5
11/292,5502,5762,5292,549-1.16%6,224,0007245億4914万+3.96%1.040.49
11/282,6062,6232,5592,579-1.49%7,062,6007330億7659万+5.61%1.050.49
11/252,6122,6402,5992,618-1.06%6,689,6007441億6228万+7.74%1.060.5
11/242,5752,6512,5702,646+4.17%11,651,7007521億2123万+9.38%1.080.51
11/222,5192,5752,5172,540+0.71%7,073,7007219億9090万+5.53%1.030.49
11/212,4912,5272,4662,522+1.04%5,921,1007168億7443万+5.13%1.030.48
11/182,5512,5702,4912,496-2.99%8,088,9007094億8397万+4.61%1.010.48
11/172,5722,5982,5532,573-1%7,828,9007313億7110万+8.52%1.050.49
11/162,5812,6042,5272,599+0.31%9,443,3007387億6156万+10.41%1.060.5
11/152,5412,6042,5082,591+1.97%9,036,7007364億8757万+10.92%1.050.5
11/142,5662,6072,4842,541-1.89%12,766,3007222億7515万+9.67%1.030.49
11/112,6632,7072,5602,590+0.15%15,151,9007362億332万+12.56%1.050.5
11/102,5612,6272,5482,586-0.84%16,242,5007350億6633万+13.27%1.050.49
11/092,4902,6182,4452,608+6.89%24,386,3007413億1979万+15.19%1.060.5
11/082,3802,5102,3702,440+4.63%24,606,2006935億6606万+8.73%0.990.47
11/072,2812,3692,2752,332+6.63%20,834,5006628億6724万+4.67%0.950.45
11/042,2012,2362,0562,187-1.22%35,636,3006216億5122万-1.4%0.890.42
11/022,2002,2332,1722,214+1.33%8,648,8006293億2593万-0.23%0.90.42
11/012,2692,2972,1562,185-3.36%14,163,5006210億8272万-1.75%0.890.42
10/312,2102,2922,1732,261+4.58%10,992,8006426億8560万+1.3%0.920.43
10/282,2772,2822,1622,162-5.05%12,659,9006145億4501万-3.44%0.880.41
10/272,3462,3982,2742,277-4.49%9,040,9006472億3358万+1.07%0.930.44
10/262,4352,4372,3672,384-3.01%9,272,4006776億4815万+5.49%0.970.46
10/252,3742,4852,3512,458+3.58%9,961,5006986億8254万+8.43%10.47
10/242,3372,4132,3372,373+3.76%10,513,3006745億2142万+4.31%0.960.45
10/212,3102,3242,2782,287+0.22%5,242,1006500億7606万-0.13%0.930.44
10/202,3202,3372,2732,282-2.23%8,364,3006486億5482万-1.21%0.930.44
10/192,3272,3682,2822,334-0.89%10,644,3006634億3573万+0.34%0.950.45
10/182,3142,3622,2842,355+0.64%12,725,5006694億495万+0.6%0.960.45
10/172,2052,3482,1992,340+6.61%13,567,5006651億4123万-0.55%0.950.45
10/142,1712,2062,1232,195+3.25%9,522,1006239億2521万-7.15%0.890.42
10/132,1252,1692,1152,126-0.56%5,769,5006043億1207万-11.01%0.860.41
10/122,1332,1412,0872,138-0.37%7,553,5006077億2305万-11.51%0.870.41
10/112,1102,1952,1092,146+1.04%8,601,4006099億9704万-12.16%0.870.41
10/072,1302,1682,1082,124-1.35%8,417,7006037億4357万-14.08%0.860.41
10/062,1322,1932,0782,153+1.65%12,953,1006119億8678万-14.05%0.880.41
10/052,1762,2372,1012,118+0.43%14,076,7006020億3808万-16.58%0.860.41
10/042,1982,1992,0702,109-0.99%12,859,6005994億7985万-18.07%0.860.4
10/032,0312,1682,0222,130+4.82%14,229,6006054億4906万-18.45%0.870.41
10/01株式分割 1→3
09/302,0272,1102,0182,032-2.17%13,721,8005775億9272万-23.32%0.830.39
09/292,1162,2272,0502,077-6.72%16,029,0001兆7711億-22.82%2.541.2
09/282,3332,3372,1972,227-4.57%18,222,9006329億2641万-18.53%0.910.43
09/272,4002,4102,3272,333-1.55%9,491,1006632億4624万-15.73%0.950.45
09/262,3802,4302,3572,370-2.87%13,181,7006736億6868万-15.39%0.960.45
09/222,4672,4932,4202,440-2.92%9,783,9006935億6606万-13.81%0.990.47
09/212,4632,5332,4432,513+2.17%11,650,5007144億1095万-12.06%1.020.48
09/202,5002,5202,4402,460-3.28%16,355,4006992億5103万-14.58%10.47
09/162,6002,6202,5432,543-5.1%12,683,1007229億3840万-12.57%1.030.49
09/152,7302,7332,6802,680-1.95%6,651,6007617億8568万-8.81%1.090.51
09/142,6902,7632,6902,733-1.8%9,083,7007769億4559万-7.72%1.110.52
09/132,7072,8232,6932,783+3.6%13,181,7007911億5801万-6.72%1.130.53
09/122,7032,7302,6472,687-0.86%8,248,5007636億8067万-10.56%1.090.51
09/092,6602,7302,6272,710+2.26%10,967,1007703億1313万-10.71%1.10.52
09/082,6672,6932,6202,650+0.76%12,631,8007532億5823万-13.43%1.080.51
09/072,7602,7632,6272,630-6.18%20,208,6007475億7326万-14.69%1.070.5
09/062,8072,8302,7702,803-0.24%8,587,2007968億4298万-9.89%1.140.54
09/052,7972,8302,7272,810-0.24%13,229,4007987億3797万-10.34%1.140.54
09/022,8502,9102,8132,817-1.74%10,332,6008006億3296万-10.61%1.140.54
09/012,9332,9372,8672,867-3.15%10,490,1008148億4538万-9.54%1.170.55
08/312,9772,9902,9272,960-1.44%11,185,8008413億7523万-6.95%1.20.57
08/302,9833,0132,9703,003+0.78%8,535,0008536億9266万-5.85%1.220.57
08/292,9833,0202,9802,980-3.04%10,864,2008470億6019万-6.9%1.210.57
08/263,0633,0833,0533,073+0.22%5,862,9008735億9004万-4.35%1.250.59
08/253,0773,0803,0433,0670%6,646,2008716億9505万-4.41%1.250.59
08/243,0933,1003,0473,067-1.71%8,380,5008716億9505万-4.23%1.250.59