株価チャート

2022/11/04~2023/03/31

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
03/313,3053,3653,3053,345+1.52%200,0002770億7271万-1.41%13.60.67
03/303,3053,3253,2753,295-1.79%165,1002729億3112万-3.03%13.40.66
03/293,3003,3603,2853,355+1.67%302,6002779億103万-1.56%13.640.68
03/283,3353,3353,2753,300-0.15%286,5002733億4528万-3.31%13.420.66
03/273,3053,3353,2903,305+0.92%215,6002737億5944万-3.31%13.440.66
03/243,2403,2903,2253,275+0.31%226,6002712億7448万-4.32%13.320.66
03/233,2353,2753,2103,265-0.76%213,0002704億4616万-4.75%13.280.66
03/223,3153,3353,2903,290+0.92%213,7002725億1696万-4.22%13.380.66
03/203,3303,3453,2603,260-2.98%236,1002700億3200万-5.23%13.260.66
03/173,3703,3803,3453,360-0.74%510,0002783億1519万-2.5%13.660.68
03/163,3503,3953,3303,385-0.44%174,2002803億8599万-1.88%13.760.68
03/153,4103,4503,3953,400-0.73%233,1002816億2847万-1.48%13.830.68
03/143,4203,4353,3653,425-1.86%207,2002836億9927万-0.75%13.930.69
03/133,4953,5053,4453,490-0.85%232,2002890億8334万+1.13%14.190.7
03/103,5003,5503,4953,520-0.71%273,8002915億6830万+2.18%14.310.71
03/093,4603,5803,4503,545+3.35%239,6002936億3909万+3.05%14.420.71
03/083,4903,4953,4053,430-1.29%293,3002841億1343万-0.12%13.950.69
03/073,4703,4753,4503,475+0.43%134,8002878億4086万+1.19%14.130.7
03/063,4403,4703,4153,460+0.87%166,6002865億9838万+0.87%14.070.7
03/033,4403,4553,4203,430+0.88%190,1002841億1343万+0.09%13.950.69
03/023,4003,4103,3903,4000%171,1002816億2847万-0.76%13.830.68
03/013,4203,4203,3903,400-1.16%164,9002816億2847万-0.73%13.830.68
02/283,4653,4753,4203,440-0.86%424,7002849億4174万+0.47%13.990.69
02/273,4753,4853,4303,470-0.86%153,8002874億2670万+1.46%14.110.7
02/243,4703,5103,4603,500+0.57%123,5002899億1166万+2.49%14.230.7
02/223,5703,5703,4703,480-1.83%208,0002882億5502万+2.11%14.150.7
02/213,4803,5603,4703,545+1.72%195,9002936億3909万+4.23%14.420.71
02/203,4453,5053,4303,485+1.9%183,3002886億6918万+2.83%14.170.7
02/173,4253,4453,3953,420-0.15%153,2002832億8511万+1.12%13.910.69
02/163,3803,4453,3803,425+0.88%155,2002836億9927万+1.39%13.930.69
02/153,4203,4303,3753,395-1.45%144,6002812億1431万+0.53%13.810.68
02/143,4553,4853,3953,445+0.73%172,4002853億5590万+1.98%14.010.69
02/133,3703,4453,3003,420+0.74%283,7002832億8511万+1.33%13.910.69
02/103,4303,4653,3753,395-2.02%268,5002812億1431万+0.53%13.810.68
02/093,4303,4653,4253,465+1.17%198,7002870億1254万+2.51%14.090.7
02/083,4203,4453,4153,425+0.74%136,8003014億+1.36%13.930.69
02/073,4053,4303,3903,400-0.15%138,6002992億+0.47%13.830.68
02/063,3803,4203,3803,405+1.49%147,5002996億4000万+0.41%13.850.69
02/033,3853,4003,3453,355-1.18%184,0002952億4000万-1.21%13.640.68
02/023,4103,4203,3853,395-0.15%163,2002987億6000万-0.26%13.810.68
02/013,4203,4553,4003,400-0.44%118,8002992億-0.23%13.830.68
01/313,4003,4153,3953,415+1.19%99,8003005億2000万+0.06%13.890.69
01/303,3853,3953,3703,375-0.44%150,2002970億-1.32%13.720.68
01/273,4053,4103,3803,390-0.29%108,6002983億2000万-1.17%13.790.68
01/263,4003,4053,3703,400+0.29%82,0002992億-1.16%13.830.68
01/253,3753,4103,3653,390+0.44%96,4002983億2000万-1.74%13.790.68
01/243,3653,3803,3403,375+1.05%152,0002970億-2.51%13.720.68
01/233,3203,3753,3103,340+0.45%145,2002939億2000万-3.88%13.580.67
01/203,3353,3553,3153,3250%101,3002926億-4.7%13.520.67
01/193,2953,3353,2803,325+0.61%159,8002926億-5.08%13.520.67
01/183,2803,3503,2503,305+1.54%173,0002908億4000万-5.95%13.440.66
01/173,3053,3203,2553,255-1.51%136,2002864億4000万-7.74%13.240.65
01/163,3103,3303,2803,305-0.3%194,8002908億4000万-6.69%13.440.66
01/133,3503,3803,3003,315-2.79%277,6002917億2000万-6.72%13.480.67
01/123,4103,4403,3803,410-0.15%244,2003000億8000万-4.32%13.870.69
01/113,3853,4203,3703,415+0.89%232,8003005億2000万-4.29%13.890.69
01/103,4453,4603,3853,385-2.17%214,1002978億8000万-5.24%13.760.68
01/063,4653,4653,4353,460-0.14%154,9003044億8000万-3.41%14.070.7
01/053,4153,4703,3653,465+0.87%240,5003049億2000万-3.51%14.090.7
01/043,5303,5303,4153,435-3.78%263,1003022億8000万-4.64%13.970.69
2022
12/303,5853,6053,5603,570+0.14%162,2003141億6000万-1.3%12.740.63
12/293,5403,5903,5203,565+0.99%284,8003137億2000万-1.71%12.730.63
12/283,5503,5553,5203,530-0.56%160,4003106億4000万-2.94%12.60.62
12/273,5053,5553,4803,550+1.72%130,7003124億-2.63%12.670.63
12/263,5803,5803,4803,490-1.13%95,1003071億2000万-4.44%12.460.62
12/233,5703,5703,5153,530-1.67%268,2003106億4000万-3.6%12.60.62
12/223,6203,6503,5853,590-1.1%254,5003159億2000万-2.18%12.820.63
12/213,6353,6703,6003,630-0.55%225,0003194億4000万-1.2%12.960.64
12/203,6703,6853,5953,6500%248,8003212億-0.73%13.030.64
12/193,6503,6853,6353,650-0.82%200,4003212億-0.63%13.030.64
12/163,6953,7053,6553,680-0.67%229,9003238億4000万+0.63%13.140.65
12/153,6953,7303,6803,705+0.41%124,1003260億4000万+1.76%13.230.65
12/143,6353,6903,6353,690+0.54%147,6003247億2000万+1.85%13.170.65
12/133,6253,6803,6203,670+1.8%123,9003229億6000万+1.77%13.10.65
12/123,6053,6253,5903,605-0.96%211,1003172億4000万+0.5%12.870.64
12/093,6153,6453,5953,640+0.69%221,3003203億2000万+1.93%12.990.64
12/083,5753,6253,5753,615+0.56%185,9003181億2000万+1.69%12.910.64
12/073,5553,6153,5553,595+0.42%212,2003163億6000万+1.47%12.830.63
12/063,5403,5903,5053,580+1.99%303,3003150億4000万+1.36%12.780.63
12/053,5103,5203,4703,510-0.14%234,5003088億8000万-0.23%12.530.62
12/023,6303,6353,5153,515-3.03%297,9003093億2000万+0.29%12.550.62
12/013,6853,6853,6253,625-1.89%243,5003190億+3.84%12.940.64
11/303,7553,7703,6953,695-1.07%536,0003251億6000万+6.45%13.190.65
11/293,7553,7603,6953,735-2.1%1,981,8003286億8000万+8.32%13.330.66
11/283,8203,8253,7653,815-0.26%268,3003357億2000万+11.42%13.620.67
11/253,8153,8353,7903,825+0.26%201,9003366億+12.57%13.650.68
11/243,8103,8553,7903,815+1.73%309,8003357億2000万+13.1%13.620.67
11/223,7253,7903,7253,750+1.49%305,3003300億+11.94%13.390.66
11/213,7553,7553,6653,695-1.2%268,5003251億6000万+10.96%13.190.65
11/183,7453,7503,6703,740+0.27%351,1003291億2000万+12.89%13.350.66
11/173,6903,7353,6653,730+1.22%291,4003282億4000万+13.3%13.320.66
11/163,6953,6953,6303,685-0.81%379,4003242億8000万+12.59%13.160.65
11/153,5303,7203,5053,715+4.8%529,0003269億2000万+14.06%13.260.66
11/143,5003,6153,4703,545+9.08%924,1003119億6000万+9.35%12.660.63
11/113,2603,2903,2403,250-0.91%297,6002860億+0.53%11.60.57
11/103,2303,2803,2003,280+0.77%282,5002886億4000万+1.33%11.710.58
11/093,2503,2753,2353,2550%303,2002864億4000万+0.43%11.620.57
11/083,2253,2803,2203,255+1.24%206,5002864億4000万+0.4%11.620.57
11/073,2153,2253,1853,215+0.78%201,9002829億2000万-0.89%11.480.57
11/043,2303,2553,1753,190-1.69%252,7002807億2000万-1.79%11.390.56