株価チャート

2022/08/23～2023/01/19

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
01/192,6082,6362,6012,612+0.46%3,637,1001兆1418億-1.92%33.161.4
01/182,5802,6272,5612,600+1.33%3,149,6001兆1365億-2.55%33.011.39
01/172,5902,5952,5322,566-0.54%3,190,8001兆1217億-4%32.581.37
01/162,5862,6052,5702,580-0.69%1,913,3001兆1278億-3.73%32.751.38
01/132,5852,6102,5762,598+1.21%2,931,9001兆1356億-3.31%32.981.39
01/122,5932,6022,5472,567-0.96%3,594,4001兆1221億-4.57%32.591.37
01/112,6482,6582,5922,592-1.93%3,689,6001兆1330億-3.86%32.911.39
01/102,6602,6842,6292,643-0.53%2,694,6001兆1553億-2.07%33.551.41
01/062,6202,6692,6172,657+1.92%2,969,7001兆1614億-1.7%33.731.42
01/052,6482,6492,6032,607-1.21%2,688,3001兆1396億-3.66%33.11.4
01/042,6952,7002,6382,639-2.08%3,617,4001兆1536億-2.66%33.51.41
2022
12/302,6832,7102,6802,695+0.19%2,000,5001兆1781億-0.7%34.211.49
12/292,7052,7112,6742,690-0.92%2,696,8001兆1759億-0.88%34.151.49
12/282,7372,7622,7072,715-0.77%3,695,0001兆1868億+0.04%34.471.5
12/272,7012,7802,7002,736+2.2%6,649,8001兆1960億+0.85%34.731.52
12/262,6702,6922,6682,677+0.26%1,464,0001兆1702億-1.18%33.991.48
12/232,6702,6822,6542,670-0.34%1,880,3001兆1671億-1.37%33.91.48
12/222,6802,6992,6682,679+0.22%2,775,0001兆1711億-1%34.011.48
12/212,6492,6752,6232,673+0.79%3,029,0001兆1684億-1.07%33.931.48
12/202,7232,7312,6312,652-2.21%4,658,2001兆1593億-1.81%33.671.47
12/192,7142,7382,7022,712-0.7%1,898,0001兆1855億+0.48%34.431.5
12/162,7322,7412,7182,731-0.22%2,219,2001兆1938億+1.22%34.671.51
12/152,7572,7642,7352,737-0.58%2,158,5001兆1964億+1.45%34.751.52
12/142,7612,7782,7422,753-1.08%4,353,1001兆2034億+2%34.951.53
12/132,7582,7882,7482,783+1.53%4,080,0001兆2165億+3.04%35.331.54
12/122,7302,7522,7112,741+0.44%2,345,1001兆1982億+1.41%34.81.52
12/092,7352,7682,7282,729-0.69%3,490,9001兆1929億+0.78%34.651.51
12/082,7082,7492,6912,748+0.04%3,974,0001兆2012億+1.4%34.891.52
12/072,6962,7472,6842,747+2.23%3,892,0001兆2008億+1.25%34.871.52
12/062,7052,7082,6742,687-0.48%2,268,9001兆1746億-0.99%34.111.49
12/052,6872,7162,6662,700+0.71%2,710,2001兆1802億-0.59%34.281.5
12/022,7262,7262,6802,681-1.65%3,193,3001兆1719億-1.36%34.041.49
12/012,7522,7632,7252,726-0.26%3,385,1001兆1916億+0.15%34.611.51
11/302,7202,7512,7152,733-0.26%3,756,6001兆1947億+0.33%34.71.51
11/292,7072,7402,6882,740+1%3,577,3001兆1977億+0.48%34.781.52
11/282,7132,7232,6912,713+0.26%2,950,6001兆1859億-0.55%34.441.5
11/252,6942,7122,6712,706+0.78%3,173,8001兆1829億-0.99%34.351.5
11/242,7122,7162,6852,685+0.26%3,898,4001兆1737億-1.86%34.091.49
11/222,6582,6822,6432,678+1.55%4,214,3001兆1706億-2.3%341.48
11/212,6402,6572,6202,637+0.53%2,594,1001兆1527億-3.86%33.481.46
11/182,6592,6752,6152,623-0.94%3,653,1001兆1466億-4.48%33.31.45
11/172,5722,6622,5662,648+2.16%4,979,0001兆1575億-3.71%33.621.47
11/162,6312,6482,5712,592-1.56%5,197,5001兆1330億-5.92%32.911.44
11/152,6252,6442,5952,633+0.88%4,584,7001兆1509億-4.71%33.431.46
11/142,6652,6712,6102,610-3.05%5,954,1001兆1409億-5.61%33.131.45
11/112,7582,7652,6512,692-1.75%7,288,5001兆1767億-2.75%34.181.49
11/102,7302,7752,7252,740-0.33%4,022,2001兆1977億-0.98%34.781.52
11/092,8172,8222,7342,749-2.38%5,855,3001兆2017億-0.51%34.91.52
11/082,8352,8542,8112,816-0.49%4,293,0001兆2309億+2.18%35.751.56
11/072,8282,8422,7932,830-0.74%5,104,9001兆2371億+3.02%35.931.57
11/042,7972,8572,7922,851+1.93%8,841,8001兆2462億+4.05%36.191.58
11/022,8092,8092,7712,797-0.25%6,769,4001兆2226億+2.42%35.511.55
11/012,7952,8152,7672,804+1.05%5,631,7001兆2257億+2.9%35.61.55
10/312,7522,7752,7462,775+1.35%4,619,8001兆2130億+2.1%35.231.54
10/282,7602,7812,7282,738-0.47%8,212,9001兆1968億+0.88%34.761.52
10/272,7772,7822,7462,751-0.94%4,021,7001兆2025億+1.51%34.921.52
10/262,8032,8122,7742,777-0.61%3,913,9001兆2139億+2.55%35.251.54
10/252,7952,8092,7612,794+0.36%4,345,4001兆2213億+3.33%35.471.55
10/242,7992,8022,7722,784+0.22%4,970,6001兆2170億+3.11%35.341.54
10/212,8222,8372,7742,778-2.08%6,635,9001兆2143億+3.08%35.271.54
10/202,7982,8372,7712,837+1.68%7,910,6001兆2401億+5.5%36.021.57
10/192,8002,8122,7672,790-0.11%5,512,5001兆2196億+4.1%35.421.55
10/182,7452,7932,7282,793+1.9%7,082,0001兆2209億+4.61%35.461.55
10/172,7282,7632,7212,741+0.92%5,149,9001兆1982億+3.01%34.81.52
10/142,7602,7612,7142,716+0.22%6,921,9001兆1872億+2.49%34.481.51
10/132,7772,7832,7002,710-2.83%9,980,9001兆1846億+2.65%34.41.5
10/122,7992,8302,7812,789+0.58%12,704,9001兆2191億+6.01%35.411.55
10/112,7352,7812,7242,773+2.67%10,387,2001兆2121億+5.8%35.21.54
10/072,6702,7352,6672,701+0.9%10,664,3001兆1807億+3.37%34.291.5
10/062,6532,6812,6442,677+0.75%4,999,7001兆1702億+2.65%33.991.48
10/052,6782,7002,6352,657+0.72%6,156,7001兆1614億+2.11%33.731.47
10/042,6312,6462,6082,638+1.66%5,500,0001兆1531億+1.62%33.491.46
10/032,5652,6002,5182,595+0.5%4,413,6001兆1343億+0.12%32.941.44
09/302,6122,6202,5762,582-2.49%4,989,7001兆1287億-0.23%32.781.44
09/292,6332,6592,6212,648+0.99%5,158,9001兆1575億+2.48%33.621.48
09/282,6312,6352,5802,622-1.06%8,021,3001兆1461億+1.67%33.291.47
09/272,6332,6652,5822,650+0.84%5,148,5001兆1584億+3.11%33.641.48
09/262,6792,7052,6202,628-1.65%8,008,4001兆1488億+2.66%33.361.47
09/222,5962,6782,5712,672+0.87%7,458,5001兆1680億+4.78%33.921.5
09/212,6892,6902,6422,649-1.82%4,907,5001兆1579億+4.29%33.631.48
09/202,6772,7002,6372,698+0.78%5,434,6001兆1794億+6.6%34.251.51
09/162,7052,7082,6652,677-0.85%6,960,3001兆1702億+6.31%33.991.5
09/152,6702,7112,6582,700+1.89%9,365,2001兆1802億+7.78%34.281.51
09/142,5902,6602,5782,650+0.45%6,687,0001兆1584億+6.38%33.641.48
09/132,6152,6572,6072,638+1.46%7,392,6001兆1531億+6.41%33.491.48
09/122,6002,6412,5812,600+1.96%7,493,5001兆1365億+5.35%33.011.46
09/092,5462,5562,5322,550-0.43%4,904,2001兆1147億+3.74%32.371.43
09/082,5222,5782,5212,561+3.6%7,660,5001兆1195億+4.49%32.511.43
09/072,4852,4902,4432,472+0.37%4,282,9001兆806億+1.19%31.381.38
09/062,4712,4872,4432,463-1.08%3,790,2001兆766億+1.03%31.271.38
09/052,5252,5352,4872,490-1.39%3,583,5001兆884億+2.3%31.611.39
09/022,5722,5882,4912,525-1.83%6,664,1001兆1037億+4.04%32.061.41
09/012,5472,5822,5352,572-0.08%4,533,3001兆1243億+6.41%32.651.44
08/312,5442,6352,5252,574+1.3%11,807,4001兆1252億+6.98%32.681.44
08/302,5122,5502,5062,541+1.15%4,441,4001兆1107億+6.14%32.261.42
08/292,4902,5222,4802,512-0.44%4,177,5001兆981億+5.37%31.891.41
08/262,5042,5302,4842,523+0.96%3,922,0001兆1029億+6.32%32.031.41
08/252,4952,5072,4662,499+0.73%3,052,5001兆924億+5.76%31.731.4
08/242,5172,5242,4712,481-1.43%5,721,0001兆845億+5.35%31.51.39
08/232,4182,5212,4142,517+4.88%12,636,0001兆1002億+7.33%31.951.41