株価チャート

2022/10/18~2023/03/14

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
03/14702708697702-0.85%191,100682億6561万+1.01%9.150.54
03/13714718703708-1.8%189,500688億4908万+2.02%9.230.55
03/10728731720721-1.77%297,800701億1326万+4.04%9.40.56
03/09712738712734+3.97%354,900713億7744万+6.07%9.570.57
03/08703710703706+0.57%128,200686億5459万+2.32%9.20.54
03/07702703699702+0.29%71,400682億6561万+1.74%9.150.54
03/06703704699700+0.14%60,200680億7113万+1.45%9.130.54
03/03702705699699+0.14%176,800679億7388万+1.45%9.110.54
03/02697701695698+0.29%76,200678億7664万+1.31%9.10.54
03/01690698689696+0.29%131,100676億8215万+1.02%9.070.54
02/28693697689694+0.29%111,500674億8766万+0.87%9.050.53
02/27686694686692+0.29%64,800672億9317万+0.58%9.020.53
02/24679690679690+1.77%125,700670億9868万+0.44%90.53
02/22686686677678-1.6%109,000659億3175万-1.17%8.840.52
02/21686693686689+0.58%88,200670億144万+0.44%8.980.53
02/20683685681685+0.29%69,700666億1246万0%8.930.53
02/17685686680683-1.01%96,300664億1797万-0.15%8.90.53
02/16693694687690-0.14%107,200670億9868万+1.02%90.53
02/156946956896910%59,900671億9593万+1.32%9.010.53
02/14687691686691+0.88%65,900671億9593万+1.32%9.010.53
02/136856896836850%59,600666億1246万+0.59%8.930.53
02/10682690682685+0.29%59,300666億1246万+0.74%8.930.53
02/096826866816830%46,700664億1797万+0.44%8.90.53
02/08684687681683-0.29%39,500664億1797万+0.59%8.90.53
02/07690692685685-0.58%39,700666億1246万+0.88%8.930.53
02/06687690683689+1.03%78,800670億144万+1.47%8.980.53
02/03683688680682-0.29%89,400663億2072万+0.44%8.890.53
02/02699705683684-1.72%133,300665億1521万+0.74%8.920.53
02/01694715687696-0.14%217,000676億8215万+2.65%9.070.54
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