株価チャート

2023/05/18～2023/10/10

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
10/102,5162,5502,5162,548+2.45%9,288--1.39%--
10/062,4872,4972,4802,487-0.08%2,355--3.83%--
10/052,4672,4922,4512,489+1.63%3,018--3.94%--
10/042,4612,4732,4452,449-2.2%8,019--5.59%--
10/032,5322,5342,4992,504-1.8%4,842--3.66%--
10/022,5742,5962,5492,550-0.16%2,927--1.96%--
09/292,5662,5662,5442,554+0.08%1,208--1.77%--
09/282,5752,5782,5402,552-0.89%52,571--1.85%--
09/272,5552,5752,5462,575-0.04%835--0.96%--
09/262,6032,6032,5752,576-1.11%1,398--0.88%--
09/252,5912,6052,5802,605+1.05%2,673-+0.35%--
09/222,5652,5902,5622,578-0.73%4,212--0.54%--
09/212,6192,6222,5942,597-1.25%2,331-+0.27%--
09/202,6512,6512,6292,630-0.64%1,355-+1.66%--
09/192,6502,6552,6392,647-1.01%1,825-+2.4%--
09/152,6602,6782,6602,674+1.17%5,391-+3.6%--
09/142,6212,6462,6192,643+1.5%2,498-+2.56%--
09/132,6092,6182,5982,604-0.31%578-+1.17%--
09/122,6022,6122,5892,612+0.77%727-+1.52%--
09/112,6072,6072,5812,592-0.27%4,816-+0.78%--
09/082,6202,6232,5892,599-1.18%1,973-+1.09%--
09/072,6372,6542,6292,630-0.79%1,958-+2.37%--
09/062,6352,6512,6342,651+0.95%2,332-+3.23%--
09/052,6252,6272,6142,626+0.11%13,577-+2.22%--
09/042,6142,6232,6072,623+0.65%1,859-+2.1%--
09/012,5902,6172,5892,606+0.27%1,697-+1.44%--
08/312,5762,6032,5762,599+1.01%4,808-+1.13%--
08/302,5812,5932,5732,573+0.31%1,929-+0.12%--
08/292,5722,5772,5642,565+0.04%2,866--0.23%--
08/282,5412,5642,5402,564+1.79%5,770--0.31%--
08/252,5312,5352,5142,519-1.91%8,471--2.06%--
08/242,5642,5722,5542,568+0.67%4,221--0.27%--
08/232,5272,5512,5272,551+0.55%4,138--1.01%--
08/222,5352,5402,5242,537+0.96%1,014--1.63%--
08/212,5142,5282,5052,513+0.28%1,184--2.63%--
08/182,4932,5182,4892,506-0.32%22,637--2.98%--
08/172,5182,5222,4932,514-0.71%1,835--2.75%--
08/162,5442,5472,5312,532-1.36%1,532--2.13%--
08/152,5792,5792,5662,567+0.43%1,038--0.81%--
08/142,5852,5962,5512,556-1.2%3,886--1.27%--
08/102,5542,5872,5512,587+0.86%886--0.19%--
08/092,5692,5802,5622,565-0.54%37,201--1.23%--
08/082,5822,5902,5682,579+0.27%6,642--0.85%--
08/072,5402,5722,5342,572+0.35%2,441--1.34%--
08/042,5492,5702,5432,563-0.04%2,242--1.8%--
08/032,5792,5842,5602,564-1.54%5,451--1.95%--
08/022,6352,6382,5992,604-2.25%5,055--0.57%--
08/012,6512,6662,6442,664+0.79%2,594-+1.72%--
07/312,6382,6592,6302,643+1.23%4,387-+0.95%--
07/282,5832,6202,5512,611-0.42%3,858--0.27%--
07/272,5892,6232,5852,622+0.81%2,445-+0.04%--
07/262,6032,6052,5862,601+0.12%303--0.88%--
07/252,6072,6072,5902,598-0.15%856--1.1%--
07/242,5982,6112,5932,602+1.09%2,073--1.1%--
07/212,5712,5842,5552,574-0.58%8,048--2.31%--
07/202,6132,6152,5862,589-1.07%2,984--1.93%--
07/192,6162,6172,6042,617+1.16%636--1.02%--
07/182,5862,6042,5762,587+0.15%4,651--2.19%--
07/142,6122,6132,5682,5830%30,634--2.38%--
07/132,5582,5872,5452,583+1.53%2,314--2.38%--
07/122,5762,5762,5332,544-0.9%12,510--3.82%--
07/112,5852,5862,5552,5670%1,709--2.95%--
07/102,5812,5922,5552,567-0.7%2,570--3.02%--
07/072,5862,6062,5762,585-1.82%31,863--2.38%--
07/062,6322,6562,6202,633-2.37%44,282--0.49%--
07/052,6682,6972,6562,697+0.56%2,461-+2.16%--
07/042,6932,6962,6792,682-1.11%57,234-+1.9%--
07/032,6972,7142,6942,712+1.61%46,059-+3.27%--
06/302,6632,6702,6462,669+0.07%740-+1.95%--
06/292,6772,6972,6672,6670%6,670-+2.14%--
06/282,6302,6672,6222,667+1.99%909-+2.46%--
06/272,6232,6252,5942,615-0.53%1,287-+0.73%--
06/262,6162,6422,6012,629-0.79%2,488-+1.47%--
06/232,6852,6902,6162,650-1.38%2,724-+2.47%--
06/222,6872,7002,6682,687-0.41%1,475-+4.19%--
06/212,6682,7022,6642,698+0.67%762-+5.02%--
06/202,6732,6862,6552,680-0.07%1,551-+4.81%--
06/192,7172,7172,6692,682-1.07%2,184-+5.34%--
06/162,6872,7122,6652,711+0.86%2,427-+6.99%--
06/152,6922,7102,6832,688-0.15%2,354-+6.67%--
06/142,6782,7032,6692,692+1.74%4,180-+7.42%--
06/132,6232,6602,6232,646+1.5%4,792-+6.18%--
06/122,6072,6112,5922,607+0.58%1,248-+5.12%--
06/092,5722,5922,5652,592+1.77%1,652-+4.98%--
06/082,5602,5712,5262,547-0.55%2,473-+3.62%--
06/072,6182,6262,5612,561-2.03%6,303-+4.53%--
06/062,5742,6142,5652,614+1.12%2,762-+7.13%--
06/052,5612,5872,5542,585+2.13%5,802-+6.51%--
06/022,5192,5312,5142,531+1.16%2,933-+4.8%--
06/012,4832,5022,4782,502+0.77%1,953-+3.99%--
05/312,4992,5002,4732,483-1.97%5,140-+3.59%--
05/302,5092,5332,4952,533+1.04%1,203-+5.98%--
05/292,5372,5402,5022,507+0.28%2,511-+5.29%--
05/262,4882,5002,4802,500+1.13%881-+5.4%--
05/252,4682,4822,4582,472-0.48%783-+4.57%--
05/242,4702,4842,4572,484-0.2%3,313-+5.39%--
05/232,5142,5192,4772,489-0.44%8,638-+5.96%--
05/222,4692,5002,4662,500+1.01%12,151-+6.84%--
05/192,4822,4832,4652,475+1.52%2,554-+6.22%--
05/182,4492,4622,4382,438+0.95%2,440-+5.04%--