株価チャート

2023/01/06～2023/06/30

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
06/302,4902,4902,3822,438-2.09%1,30032億4551万-6.48%22.430.65
06/292,5362,5372,4902,490-6.6%3,00033億1473万-4.74%22.970.66
06/282,6502,7202,6202,666+0.57%5,40035億4903万+1.76%24.590.71
06/272,6752,6852,6502,651-0.9%2,40035億2906万+1.3%24.450.71
06/262,6552,6752,6232,675+0.6%2,20035億6101万+2.29%24.680.71
06/232,6552,6592,6232,659+0.34%1,50035億3971万+1.8%24.530.71
06/222,6442,6502,6402,650+1.07%90035億2773万+1.53%24.450.71
06/212,6182,6222,6112,622-0.3%70034億9045万+0.5%24.190.7
06/202,6582,7002,6002,630-0.75%6,90035億110万+0.77%24.260.7
06/192,6252,6582,6012,650+0.95%4,00035億2773万+1.53%24.450.71
06/162,6242,6262,6242,625+0.27%1,30034億9445万+0.65%24.210.7
06/152,5992,6182,5992,618+0.69%90034億8513万+0.38%24.150.7
06/142,6102,6152,6002,600-0.38%2,70034億6117万-0.27%23.980.69
06/132,6112,6112,6102,610+1.08%50034億7448万+0.15%24.080.7
06/122,5942,5992,5802,582-0.35%1,10034億3721万-0.88%23.820.69
06/092,5832,5912,5502,591+0.43%1,00034億4919万-0.58%23.90.69
06/082,5802,5802,5802,5800%40034億3454万-0.96%23.80.69
06/072,6002,6142,5802,580-0.77%1,60034億3454万-0.96%23.80.69
06/062,6002,6002,6002,6000%30034億6117万-0.08%23.980.69
06/052,6002,6002,6002,600+0.74%50034億6117万+0.04%23.980.69
06/022,6182,6182,5812,581-1.41%80034億3587万-0.54%23.810.69
06/012,6052,6182,6052,618+0.69%50034億8513万+0.96%24.150.7
05/312,6012,6032,6002,600-1.52%1,20034億6117万+0.39%23.980.69
05/302,6232,6442,6232,640+0.88%1,30035億1442万+2.05%24.350.7
05/262,6002,6172,6002,617+0.08%30034億8380万+1.36%24.140.7
05/252,6152,6152,5822,615-0.57%60034億8114万+1.4%24.120.7
05/242,5842,6302,5842,630+0.8%1,10035億110万+2.02%24.260.7
05/232,5982,6092,5892,609+0.42%40034億7315万+1.36%24.070.7
05/222,6182,6182,5982,598-0.08%70034億5850万+1.13%23.970.69
05/192,6102,6102,6002,600-0.38%80034億6117万+1.29%23.980.69
05/172,5892,6202,5892,610-0.76%60034億7448万+1.83%24.080.7
05/152,6382,6382,6002,630-0.34%80035億110万+2.73%24.260.7
05/122,5902,6392,5902,639+0.34%1,30035億1308万+3.25%24.340.7
05/112,6302,6302,5882,630+1.54%30035億110万+3.06%24.260.7
05/102,6392,6392,5902,590-1.15%1,50034億4785万+1.73%23.890.69
05/092,6012,6202,6012,620+0.73%1,10034億8779万+3.03%24.170.7
05/082,6402,6402,6002,601+0.42%50034億6250万+2.48%23.990.69
05/022,6002,6002,5892,590+0.74%60034億4785万+2.21%23.890.69
05/012,6052,6132,5702,571-1.31%50034億2256万+1.62%23.720.68
04/282,5282,7102,5282,605+1.17%1,90034億6782万+3.13%24.030.69
04/272,5752,5752,5752,575+0.39%10034億2789万+2.14%23.750.69
04/262,5452,5652,5452,565+2.11%80034億1457万+1.87%23.660.68
04/252,5122,5132,5122,512-0.32%30033億4402万-0.16%23.170.67
04/242,5202,5202,5202,5200%30033億5467万+0.12%23.250.67
04/202,5212,5212,5202,5200%40033億5467万+0.08%23.250.67
04/192,5392,5392,5202,520-1.1%40033億5467万+0.08%23.250.67
04/172,5492,5492,5482,548+1.55%20033億9194万+1.23%23.50.68
04/132,5202,5202,5092,509-0.83%80033億4003万-0.2%23.140.67
04/122,5302,5302,5302,5300%10033億6798万+0.68%23.340.67
04/112,5802,5802,5302,530-2.24%70033億6798万+0.76%23.340.67
04/102,5882,5882,5882,588+1.49%50034億4519万+3.15%23.870.69
04/072,4982,5902,4982,550+2.99%1,40033億9461万+1.76%23.520.68
04/062,5102,5102,4762,476-2.52%20032億9610万-1.12%22.840.66
04/052,5162,5402,5162,540+1.2%60033億8129万+1.4%23.430.68
04/042,5302,5302,5102,510-0.83%80033億4136万+0.28%23.150.67
04/032,5312,5312,5312,531+0.08%20033億6931万+1.12%23.350.67
03/312,5302,5302,5022,529-0.04%30033億6665万+1.16%23.330.69
03/302,5302,5302,5302,530+1.16%1,00033億6798万+1.32%23.340.69
03/292,5302,5302,5012,501+0.04%50033億2938万+0.32%23.070.68
03/272,4652,5002,4652,5000%60033億2805万+0.44%23.060.68
03/242,5002,5002,5002,5000%30033億2805万+0.56%23.060.68
03/232,4962,5002,4962,500+0.16%60033億2805万+0.73%23.060.68
03/172,5002,5002,4962,496+1.46%60033億2272万+0.69%23.020.68
03/162,4632,4632,4602,460-0.97%1,20032億7480万-0.69%22.690.67
03/152,5002,5012,4842,484-0.64%80033億675万+0.28%22.910.67
03/142,5002,5002,5002,500-0.79%10033億2805万+1.05%23.060.68
03/102,5402,5402,5202,520-0.79%80033億5467万+1.98%23.250.68
03/092,5302,5402,5302,540+0.4%70033億8129万+2.92%23.430.69
03/082,5302,5302,5302,530-0.2%80033億6798万+2.72%23.340.69
03/062,5302,5352,5302,535+1.4%60033億7464万+3.09%23.380.69
03/032,4772,5002,4772,500+1.92%70033億2805万+1.92%23.060.68
03/022,4992,5002,4532,453-1.29%40032億6548万+0.12%22.630.66
03/012,4952,4952,4852,485-0.36%40033億808万+1.47%22.920.67
02/282,4942,4942,4942,494+0.81%10033億2006万+1.92%23.010.68
02/242,4832,5192,4742,474-1.04%1,00032億9343万+1.14%22.820.67
02/222,5042,5042,5002,500-0.16%60033億2805万+2.25%23.060.68
02/212,5042,5042,5042,504+0.08%10033億3337万+2.54%23.10.68
02/202,5022,5022,5022,502+0.08%10033億3071万+2.63%23.080.68
02/172,5002,5002,5002,5000%1,00033億2805万+2.92%23.060.68
02/152,5002,5002,5002,500+1.38%50033億2805万+3.35%23.060.68
02/132,4602,4662,4602,466+0.65%30032億8278万+2.28%22.750.67
02/102,4502,4502,4502,450+1.24%1,30032億6148万+1.87%22.60.66
02/092,4122,4392,4122,4200%30032億2155万+0.92%22.320.66
02/082,4302,4302,4122,420+0.37%30032億2155万+1.13%22.320.66
02/062,4602,4602,4112,411+0.04%20032億957万+1.01%22.280.65
02/022,4302,4302,4102,4100%40032億824万+1.22%22.270.65
02/012,4102,4102,4102,410-2.03%40032億824万+1.47%22.270.65
01/312,4602,4602,4602,460+0.41%10032億7480万+3.84%22.740.67
01/302,4502,4502,4502,450+1.62%50032億6148万+3.77%22.640.67
01/252,4192,4192,4112,411-1.19%30032億957万+2.42%22.280.65
01/242,4432,4432,4402,440-0.12%20032億4817万+3.92%22.550.66
01/232,4512,4512,4002,443+1.54%1,00032億5217万+4.45%22.580.66
01/192,4062,4062,4062,406-0.62%10032億291万+3.26%22.240.65
01/172,4062,4212,4052,421+0.62%30032億2288万+4.26%22.380.66
01/162,4062,4062,4062,406+0.12%10032億291万+4.07%22.240.65
01/132,4022,4042,4022,403-1.92%60031億9892万+4.34%22.210.65
01/122,4502,4502,4502,450+0.82%20032億6148万+6.75%22.640.67
01/112,4162,4302,4162,430-1.46%50032億3486万+6.3%22.460.66
01/102,5162,5162,4662,466+0.45%70032億8278万+8.3%22.790.67
01/062,4552,4552,4552,455+2.08%10032億6814万+8.29%22.690.67