株価チャート

2022/09/02~2023/01/31

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
01/316976976936970%108,300677億7939万+2.95%9.090.54
01/30693699692697+0.58%134,600677億7939万+3.11%9.090.54
01/27697697692693-0.57%73,700673億9041万+2.67%9.030.53
01/26687697686697+1.9%117,100677億7939万+3.41%9.090.54
01/25682686680684+0.29%68,900665億1521万+1.48%8.920.53
01/24688688680682-0.15%140,700663億2072万+1.19%8.890.53
01/23680685679683+1.49%96,000664億1797万+1.34%8.90.53
01/20671675670673+0.45%83,300654億4552万-0.15%8.770.52
01/19670672667670-0.15%53,200651億5379万-0.74%8.730.52
01/18666674664671+0.75%99,400652億5104万-0.59%8.750.52
01/17665667664666+0.3%69,700647億6481万-1.33%8.680.51
01/16663669662664-0.15%85,500645億7032万-1.78%8.660.51
01/136666696616650%152,700646億6757万-1.63%8.670.51
01/12670670664665-0.45%113,900646億6757万-1.63%8.670.51
01/11674674668668-0.45%81,600649億5930万-1.18%8.710.51
01/10675676670671-0.15%107,500652億5104万-0.89%8.750.52
01/06670673669672+0.15%78,500653億4828万-0.74%8.760.52
01/056726736686710%93,500652億5104万-1.03%8.750.52
01/04680681671671-1.32%92,900652億5104万-1.18%8.750.52
2022
12/30681688680680-0.15%99,100661億2624万0%8.860.52
12/29676681672681-0.15%103,600662億2348万-0.15%8.880.52
12/28680682675682-0.44%156,000663億2072万-0.15%8.890.53
12/27678686675685+2.54%265,500666億1246万+0.15%8.930.53
12/266736736666680%143,600649億5930万-2.34%8.710.51
12/23670672664668-1.18%160,400649億5930万-2.48%8.710.51
12/22674677669676+0.45%146,100657億3726万-1.6%8.810.52
12/216726746666730%161,500654億4552万-2.04%8.770.52
12/20688688670673-1.61%160,900654億4552万-2.18%8.770.52
12/19688690684684-0.87%77,800665億1521万-0.58%8.920.53
12/16680691680690+0.44%169,800670億9868万+0.15%90.53
12/15685689684687-0.15%55,500668億695万-0.29%8.960.53
12/14681688680688+1.18%133,000669億419万-0.15%8.970.53
12/13684685680680+0.44%110,400661億2624万-1.31%8.860.52
12/12676680676677-0.29%66,700658億3450万-1.88%8.830.52
12/09670679670679+0.89%109,500660億2899万-1.59%8.850.52
12/086756756696730%140,200654億4552万-2.6%8.770.52
12/07672678672673+0.15%142,300654億4552万-2.89%8.770.52
12/06667675666672+0.9%206,700653億4828万-3.17%8.760.52
12/05674675666666-1.19%209,700647億6481万-4.31%8.680.51
12/02683684673674-1.32%215,800655億4277万-3.44%8.790.52
12/01695697683683-0.87%157,700664億1797万-2.57%8.90.53
11/30701704689689-1.85%201,900670億144万-1.85%8.980.53
11/29703705700702-0.43%125,500682億6561万-0.14%9.150.54
11/28713714702705-0.98%158,900685億5735万+0.14%9.190.54
11/25714718711712+0.56%132,800692億3806万+1.14%9.280.55
11/24709711705708+0.14%114,200688億4908万+0.43%9.230.55
11/22704708704707+0.57%116,700687億5184万+0.14%9.220.54
11/21698703697703+1.3%79,900683億6286万-0.42%9.160.54
11/18697699694694-0.29%97,200674億8766万-1.7%9.050.53
11/17689697689696+1.31%72,500676億8215万-1.56%9.070.54
11/16689691687687-0.29%84,200668億695万-2.83%8.960.53
11/156886946866890%97,800670億144万-2.55%8.980.53
11/14694696689689-0.58%95,600670億144万-2.68%8.980.53
11/11693695688693+0.87%144,100673億9041万-2.26%9.030.53
11/10688688683687-0.58%150,600668億695万-3.24%8.960.53
11/09696696691691-0.58%101,200671億9593万-2.81%9.010.53
11/08696698690695+0.14%133,300675億8490万-2.39%9.060.54
11/07692695687694+0.43%124,200674億8766万-2.53%9.050.53
11/04699700691691-1.99%155,200671億9593万-2.95%9.010.53
11/02704709701705-0.7%195,500685億5735万-0.98%9.190.54
11/01717718707710-0.98%197,200690億4357万-0.42%9.260.55
10/31727728714717-0.28%212,200697億2428万+0.56%9.350.55
10/287167257157190%343,500699億1877万+0.84%9.370.55
10/27725725716719-1.24%77,400699億1877万+0.84%9.370.55
10/26729734725728+0.69%155,200707億9397万+2.1%9.490.56
10/25716726714723+0.7%125,700703億775万+1.4%9.430.56
10/24717719711718+0.84%95,500698億2153万+0.7%9.360.55
10/21707712704712-1.39%219,700692億3806万0%9.280.55
10/20722724715722-0.82%132,600702億1050万+1.4%9.410.56
10/19730733725728-0.55%150,900707億9397万+2.1%9.490.56
10/18717735717732+3.1%266,600711億8295万+2.66%9.540.56
10/17713720709710-0.42%118,300690億4357万-0.42%9.260.55
10/14705716703713+2%151,400693億3530万+0.14%9.290.55
10/13700700694699-0.29%142,000679億7388万-1.96%9.110.54
10/12702709699701-0.14%204,300681億6837万-1.82%9.140.54
10/11706707695702-0.99%246,400682億6561万-1.82%9.150.54
10/07712714708709-0.56%160,600689億4633万-0.98%9.240.55
10/067177207137130%146,500693億3530万-0.56%9.290.55
10/05721721713713-0.97%128,600693億3530万-0.83%9.290.55
10/04717721712720+0.84%169,900700億1601万0%9.390.55
10/03700714698714+2.29%265,300694億3255万-0.97%9.310.55
09/30691702685698+0.43%291,900678億7664万-3.32%9.10.54
09/29684696678695+0.87%504,800675億8490万-4.01%9.060.54
09/28706706674689-3.37%1,041,000670億144万-5.1%8.980.53
09/27710721710713-0.14%324,500693億3530万-1.93%9.290.55
09/26713716706714-1.24%341,400694億3255万-1.92%9.310.55
09/22710725710723+0.7%332,200703億775万-0.82%9.420.56
09/21714720710718-0.83%260,100698億2153万-1.51%9.360.55
09/20723726720724+1.12%209,800704億499万-0.82%9.440.56
09/16718719713716-0.56%377,200696億2704万-1.92%9.330.55
09/15713725704720+1.55%281,400700億1601万-1.37%9.390.55
09/14704712695709-0.7%328,500689億4633万-3.01%9.240.55
09/13725725714714-2.46%317,400694億3255万-2.46%9.310.55
09/12733733728732+0.41%165,300711億8295万-0.14%9.540.56
09/09727732725729+0.55%280,400708億9122万-0.55%9.50.56
09/08719726717725+2.4%153,000705億224万-1.23%9.450.56
09/07720722705708-2.21%233,300688億4908万-3.67%9.230.55
09/06726728719724-0.14%168,600704億499万-1.76%9.440.56
09/05723726717725+0.42%160,600705億224万-1.76%9.450.56
09/02733733722722-1.37%212,900702億1050万-2.43%9.410.56