株価チャート

2022/09/07～2023/02/03

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
02/032,0712,0932,0642,079+0.05%468,7001660億3088万-0.24%-3.76
02/022,1002,1102,0782,078-1.33%669,2001659億5102万-0.38%-3.75
02/012,1112,1462,1042,106-0.66%628,7001681億8713万+0.86%-3.8
01/312,1362,1732,1062,120-0.93%822,6001693億518万+1.73%-3.83
01/302,1702,2302,1292,140+0.19%1,721,0001709億240万+2.88%-3.87
01/272,1332,1582,1232,136+0.38%854,1001705億8295万+3.09%-3.86
01/262,1492,1662,1262,128-0.51%742,9001699億4407万+3.15%-3.84
01/252,0992,1542,0902,139+2.84%1,290,0001708億2254万+3.89%-3.86
01/242,0842,1052,0752,080-0.86%935,7001661億1074万+1.32%-3.76
01/232,1352,1492,0842,098-1.87%1,534,7001675億4824万+2.39%-3.79
01/202,0382,1422,0302,138+5.79%1,931,4001707億4268万+4.5%-3.86
01/192,0242,0482,0212,021-0.54%529,8001613億9895万-1.03%-3.65
01/182,0232,0432,0092,032+0.69%720,4001622億7742万-0.49%-3.67
01/172,0182,0302,0082,018-0.15%586,5001611億5936万-1.13%-3.65
01/162,0412,0452,0132,021-0.98%516,9001613億9895万-0.98%-3.65
01/132,0202,0552,0152,041+0.79%754,1001629億9617万+0.05%-3.69
01/122,0582,0662,0152,025-2.17%1,087,9001617億1839万-0.69%-3.66
01/112,1242,1272,0662,070-2.54%1,089,3001653億1213万+1.52%-3.74
01/102,1102,1322,0912,124+1.72%1,040,7001696億2462万+4.32%-3.84
01/062,0462,1022,0402,088+2.05%1,026,2001667億4963万+2.71%-3.77
01/052,0832,0912,0332,046-1.78%875,8001633億9547万+0.79%-3.7
01/042,0662,1142,0562,083-0.14%847,7001663億5032万+2.66%-3.76
2022
12/302,0902,1262,0852,086-0.57%859,7001665億8991万+3.01%-3.77
12/292,0862,1052,0712,098+0.19%926,6001675億4824万+3.76%-3.79
12/282,1412,1562,0812,094-2.56%1,630,2001672億2879万+3.92%-3.78
12/272,1302,1822,1202,149+1.94%2,438,2001716億2115万+7.02%-3.88
12/262,0242,1402,0202,108+4.51%3,400,9001683億4685万+5.35%-3.81
12/232,0052,0371,9942,017+0.1%1,346,5001610億7950万+1.1%-3.64
12/221,9542,0161,9492,015+3.44%1,734,1001609億1978万+1%-3.64
12/211,9091,9631,8911,948+1.51%1,642,2001555億6910万-2.26%-3.52
12/202,0052,0321,8851,919-4.76%3,246,4001532億5313万-3.86%-3.47
12/191,9862,0281,9832,015+0.9%1,234,0001609億1978万+0.8%-3.64
12/161,9612,0061,9131,997+0.91%2,531,6001594億8228万-0.1%-3.61
12/152,0252,0281,9721,979-1.79%1,726,1001580億4479万-0.9%-3.58
12/142,0282,0322,0002,015-1.03%990,3001609億1978万+0.85%-3.64
12/132,0312,0552,0192,036+0.05%1,199,6001625億9686万+1.85%-3.68
12/121,9832,0441,9752,035+2.01%1,080,8001625億1700万+1.8%-3.68
12/092,0132,0481,9951,995-0.89%1,175,9001593億2256万-0.25%-3.6
12/081,9952,0181,9812,013+0.25%922,3001607億6006万+0.45%-3.64
12/071,9822,0171,9782,008+0.3%812,6001603億6075万+0.05%-3.63
12/062,0172,0271,9882,002-1.18%841,1001598億8159万-0.35%-3.62
12/051,9882,0301,9772,026+0.95%822,6001617億9825万+0.75%-3.66
12/022,0202,0281,9942,007-1.57%989,5001602億8089万-0.2%-3.63
12/012,0122,0512,0022,039+1.19%1,349,9001628億3644万+1.34%-3.68
11/302,0342,0452,0042,015-0.93%1,052,9001609億1978万+0.05%-3.64
11/291,9952,0341,9642,034+2.47%1,404,1001624億3714万+0.94%-3.67
11/282,0122,0411,9771,985-0.3%1,120,9001585億2395万-1.54%-3.59
11/251,9321,9991,9271,991+3.43%2,227,5001590億312万-1.58%-3.6
11/241,9511,9601,9251,925-0.67%1,612,6001537億3230万-5.17%-3.48
11/221,9771,9771,9151,938-1.42%2,223,6001547億7049万-5%-3.5
11/211,9701,9791,9481,9660%1,281,9001570億660万-4.05%-3.55
11/182,0142,0281,9611,966-2.19%1,147,2001570億660万-4.47%-3.55
11/171,9512,0151,9452,010+2.13%1,445,8001605億2048万-2.62%-3.63
11/162,0112,0181,9471,968-2.48%1,682,4001571億6632万-5.11%-3.56
11/151,9862,0271,9702,018+0.85%1,117,2001611億5936万-3.12%-3.65
11/141,9872,0171,9772,001-0.05%1,170,6001598億173万-4.21%-3.61
11/111,9982,0071,9472,002+1.99%1,587,1001598億8159万-4.26%-3.62
11/101,9802,0141,9631,963-1.95%1,441,7001567億6701万-6.26%-3.55
11/092,0352,0441,9772,002-1.28%1,498,5001598億8159万-4.58%-3.62
11/082,0212,0562,0192,028-0.78%990,2001619億5797万-3.43%-3.66
11/072,0442,0531,9952,044-0.97%860,4001632億3575万-2.81%-3.69
11/042,0682,0962,0612,064-0.96%648,8001648億3297万-2.04%-3.73
11/022,0872,0962,0592,084-0.19%654,4001664億3019万-1.33%-3.76
11/012,0602,0902,0462,088+1.41%869,4001667億4963万-1.37%-3.77
10/312,0612,0662,0372,059+0.15%846,7001644億3366万-2.88%-3.21
10/282,0402,0832,0282,056+1.18%1,528,5001641億9408万-3.2%-3.21
10/272,0202,0522,0122,032-0.1%1,001,4001622億7742万-4.51%-3.17
10/262,0832,0972,0342,034-1.64%1,094,8001624億3714万-4.82%-3.17
10/252,0382,0752,0192,068+1.22%1,328,6001651億5241万-3.86%-3.23
10/242,0532,0782,0302,043-1.02%1,419,4001631億5589万-5.59%-3.19
10/212,1182,1202,0592,064-4.49%2,481,9001648億3297万-5.06%-3.22
10/202,1452,1772,1332,161+0.14%1,353,3001725億7948万-0.83%-3.37
10/192,2032,2092,1522,158-1.6%1,293,8001723億3989万-0.87%-3.37
10/182,1772,2222,1582,193+1.34%1,677,7001751億3503万+0.87%-3.42
10/172,1832,2262,1612,164-0.51%1,868,0001728億1906万-0.23%-3.37
10/142,1872,1882,1472,175+1.97%1,519,5001736億9753万+0.55%-3.39
10/132,2412,2592,1272,133-5.16%2,391,6001703億4337万-1.02%-3.33
10/122,2152,2522,1732,249+2.79%2,673,5001796億724万+4.65%-3.51
10/112,1992,2542,1562,188+1.25%2,929,1001747億3572万+2.24%-3.41
10/072,0522,1672,0512,161+4.35%2,402,4001725億7948万+1.22%-3.37
10/062,0752,1222,0672,071-0.24%1,593,4001653億9199万-2.86%-3.23
10/052,1062,1142,0402,076+0.97%1,702,7001657億9130万-2.72%-3.24
10/042,0642,0952,0492,056-0.15%1,827,8001641億9408万-3.66%-3.21
10/032,0842,0852,0172,059-1.34%1,564,5001644億3366万-3.65%-3.21
09/302,1502,1502,0752,087-3.42%1,802,0001666億6977万-2.48%-3.25
09/292,1862,2222,1522,161-0.87%1,547,7001725億7948万+0.89%-3.37
09/282,1962,2022,1302,180-1.36%2,483,9001740億9684万+1.73%-3.4
09/272,1672,2132,1232,210+2.7%1,864,9001764億9266万+3.27%-3.45
09/262,1992,2542,1452,152-0.51%3,474,6001718億6073万+0.89%-3.36
09/222,1422,1812,1072,163-0.23%2,402,1001727億3920万+1.6%-3.37
09/212,2292,2292,1502,168-3.17%3,210,4001731億3850万+1.98%-3.38
09/202,3362,3402,1682,239-6.59%5,608,2001788億863万+5.41%-3.49
09/162,3942,4072,3552,397+0.59%3,446,9001914億2666万+13.17%-3.74
09/152,2932,3832,2652,383+3.16%4,700,6001903億861万+13.26%-3.72
09/142,1432,3222,1092,310+5.34%6,411,8001844億7876万+10.53%-3.6
09/132,1292,2152,1242,193+3.88%3,461,1001751億3503万+5.43%-3.42
09/122,1082,1432,0882,111+2.28%2,310,4001685億8643万+1.78%-3.29
09/092,0702,0832,0502,064-0.43%991,7001648億3297万-0.39%-3.22
09/082,0342,0772,0322,073+3.24%1,440,2001655億5172万+0.05%-3.23
09/071,9822,0181,9592,008+1.21%1,141,9001603億6075万-3.09%-3.13