株価チャート

2022/09/06~2023/02/02

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
20244/1, 株式分割 1→3
2023
02/02941955927928-1.03%28,527,3007913億4751万+1.64%1.020.47
02/01906938903938+4.42%37,468,5007995億9071万+2.59%1.030.47
01/31896905877898+0.52%34,654,2007657億6515万-1.86%0.980.45
01/30883899879893+0.37%22,794,6007617億8568万-2.79%0.980.45
01/27902905876890-3.05%38,806,2007589億4319万-3.26%0.970.45
01/26934943912918-4.11%39,534,9007828億2006万-0.33%10.46
01/25927957927957+3.64%30,902,4008163億6137万+4.06%1.050.48
01/24939943923924-1.32%20,456,4007876億5228万+0.62%1.010.46
01/23929938922936+0.75%18,912,6007981億6947万+2.18%1.020.47
01/20909946907929+1.79%32,691,9007922億26万+1.75%1.020.47
01/19917926909913-1.4%18,500,7007782億7208万+0.18%10.46
01/18896939887926+3.66%29,024,4007893億5777万+1.95%1.010.46
01/17893900883893+1.55%21,690,3007615億143万-1.33%0.980.45
01/16895900877879-3.51%26,364,0007498億4725万-2.62%0.960.44
01/13907929906911-1.3%26,350,8007771億3509万+1.15%10.46
01/12921935905923-0.14%28,553,4007873億6803万+2.82%1.010.46
01/11898928896925+1.57%25,290,9007885億503万+3.43%1.010.46
01/10887913871910+1.83%26,887,8007762億8235万+2.17%10.46
01/06855896854894+4.4%37,516,2007623億5417万+0.56%0.980.45
01/05866880852856-0.66%39,042,0007302億3411万-3.57%0.940.43
01/04915915862862-7.21%40,107,9007350億6633万-2.93%0.940.43
2022
12/30910937907929+2.58%29,987,4007922億26万+4.62%1.130.53
12/29930930896906-3.52%28,016,1007723億287万+2.22%1.10.52
12/28957966934939-1.61%24,034,5008004億4346万+6.06%1.140.54
12/27962964941954-0.03%24,451,5008135億1888万+8.29%1.160.55
12/26970979947954-0.45%26,962,5008138億313万+8.82%1.160.55
12/23983990955959-2.84%39,361,2008174億9836万+9.94%1.170.55
12/22952987940987+5.45%52,016,1008413億7523万+13.67%1.20.57
12/21912950912936+3.01%38,090,4007978億8522万+8.42%1.140.54
12/20912943889908+1.49%64,783,5007745億7686万+5.62%1.110.52
12/19906922888895-0.56%30,087,0007632億692万+4.43%1.090.51
12/16872904870900+2.58%33,408,6007674億7065万+5.14%1.10.52
12/15866882866877+1.39%18,066,9007481億4175万+2.61%1.070.5
12/14862866851865-0.42%19,561,5007379億881万+1.33%1.060.5
12/13858869847869+2.08%22,885,2007410億3555万+2%1.060.5
12/12840866840851+1.31%21,833,1007259億7038万+0.27%1.040.49
12/09835847834840+0.44%17,477,4007165億9018万-0.43%1.020.48
12/08827837822837+0.44%20,288,4007134億6345万-0.4%1.020.48
12/07836840827833-1.42%17,849,4007103億3672万-0.24%1.020.48
12/06822855820845+2.09%23,730,3007205億6966万+1.56%1.030.48
12/05833835820828-2.55%23,886,0007057億8874万+0.08%1.010.47
12/02857860836849-1.62%22,362,3007242億6489万+3.07%1.040.49
12/01873875856863-0.31%30,292,8007362億332万+5.03%1.050.5
11/30853872849866+1.92%31,987,8007384億7731万+5.61%1.060.5
11/29850859843850-1.16%18,672,0007245億4914万+4%1.040.49
11/28869874853860-1.49%21,187,8007330億7659万+5.61%1.050.49
11/25871880866873-1.06%20,068,8007441億6228万+7.74%1.060.5
11/24858884857882+4.17%34,955,1007521億2123万+9.43%1.080.51
11/22840858839847+0.71%21,221,1007219億9090万+5.57%1.030.49
11/21830842822841+1.04%17,763,3007168億7443万+5.08%1.030.48
11/18850857830832-2.99%24,266,7007094億8397万+4.65%1.010.48
11/17857866851858-1%23,486,7007313億7110万+8.57%1.050.49
11/16860868842866+0.31%28,329,9007387億6156万+10.36%1.060.5
11/15847868836864+1.97%27,110,1007364億8757万+10.87%1.050.5
11/14855869828847-1.89%38,298,9007222億7515万+9.72%1.030.49
11/11888902853863+0.15%45,455,7007362億332万+12.56%1.050.5
11/10854876849862-0.84%48,727,5007350億6633万+13.27%1.050.49
11/09830873815869+6.89%73,158,9007413億1979万+15.14%1.060.5
11/08793837790813+4.63%73,818,6006935億6606万+8.73%0.990.47
11/07760790758777+6.63%62,503,5006628億6724万+4.62%0.950.45
11/04734745685729-1.22%106,908,9006216億5122万-1.35%0.890.42
11/02733744724738+1.33%25,946,4006293億2593万-0.27%0.90.42
11/01756766719728-3.36%42,490,5006210億8272万-1.71%0.890.42
10/31737764724754+4.58%32,978,4006426億8560万+1.3%0.920.43
10/28759761721721-5.05%37,979,7006145億4501万-3.4%0.880.41
10/27782799758759-4.49%27,122,7006472億3358万+1.07%0.930.44
10/26812812789795-3.01%27,817,2006776億4815万+5.53%0.970.46
10/25791828784819+3.58%29,884,5006986億8254万+8.38%10.47
10/24779804779791+3.76%31,539,9006745億2142万+4.35%0.960.45
10/21770775759762+0.22%15,726,3006500億7606万-0.09%0.930.44
10/20773779758761-2.23%25,092,9006486億5482万-1.21%0.930.44
10/19776789761778-0.89%31,932,9006634億3573万+0.39%0.950.45
10/18771787761785+0.64%38,176,5006694億495万+0.64%0.960.45
10/17735783733780+6.61%40,702,5006651億4123万-0.51%0.950.45
10/14724735708732+3.25%28,566,3006239億2521万-7.15%0.890.42
10/13708723705709-0.56%17,308,5006043億1207万-10.97%0.860.41
10/12711714696713-0.37%22,660,5006077億2305万-11.47%0.870.41
10/11703732703715+1.04%25,804,2006099億9704万-12.12%0.870.41
10/07710723703708-1.35%25,253,1006037億4357万-14.08%0.860.41
10/06711731693718+1.65%38,859,3006119億8678万-14.05%0.880.41
10/05725746700706+0.43%42,230,1006020億3808万-16.55%0.860.41
10/04733733690703-0.99%38,578,8005994億7985万-18.07%0.860.4
10/03677723674710+4.82%42,688,8006054億4906万-18.48%0.870.41
10/01株式分割 1→3
09/30676703673677-2.17%41,165,4005775億9272万-23.29%0.830.39
09/29705742683692-6.72%48,087,0001兆7711億-22.82%2.541.2
09/28778779732742-4.57%54,668,7006329億2641万-18.53%0.910.43
09/27800803776778-1.55%28,473,3006632億4624万-15.73%0.950.45
09/26793810786790-2.87%39,545,1006736億6868万-15.42%0.960.45
09/22822831807813-2.92%29,351,7006935億6606万-13.84%0.990.47
09/21821844814838+2.17%34,951,5007144億1095万-12.09%1.020.48
09/20833840813820-3.28%49,066,2006992億5103万-14.58%10.47
09/16867873848848-5.1%38,049,3007229億3840万-12.6%1.030.49
09/15910911893893-1.95%19,954,8007617億8568万-8.84%1.090.51
09/14897921897911-1.8%27,251,1007769億4559万-7.69%1.110.52
09/13902941898928+3.6%39,545,1007911億5801万-6.76%1.130.53
09/12901910882896-0.86%24,745,5007636億8067万-10.53%1.090.51
09/09887910876903+2.26%32,901,3007703億1313万-10.74%1.10.52
09/08889898873883+0.76%37,895,4007532億5823万-13.4%1.080.51
09/07920921876877-6.18%60,625,8007475億7326万-14.72%1.070.5
09/06936943923934-0.24%25,761,6007968億4298万-9.89%1.140.54