株価チャート

2023/03/07～2023/07/31

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
07/31198199193194-2.02%306,20032億543万-7.18%10.920.63
07/28199203195198-9.59%1,006,10032億7152万-5.26%11.140.65
07/27217220216219+0.46%499,90036億1850万+4.78%12.330.71
07/26216219214218+1.4%361,80036億198万+4.81%12.270.71
07/25220220214215-1.38%370,90035億5241万+3.86%12.10.7
07/24218222218218+0.46%357,00036億198万+5.83%12.270.71
07/21218219216217-0.46%184,60034億9865万+5.85%11.920.69
07/202192202172180%235,50035億1478万+6.86%11.970.69
07/19216220216218+1.4%456,20035億1478万+7.39%11.970.69
07/18211216211215+2.87%337,50034億6641万+6.44%11.810.68
07/14211212208209-0.95%193,90033億6967万+3.98%11.480.66
07/13212212210211-0.47%208,50034億192万+4.98%11.590.67
07/12215215212212-0.93%196,40034億1804万+6%11.640.67
07/11215216213214-0.47%264,40034億5028万+7.54%11.750.68
07/10210216209215+2.87%237,80034億6641万+8.04%11.810.68
07/07210212207209-0.95%266,80033億6967万+5.56%11.480.66
07/06213215210211-0.94%342,80034億192万+7.11%11.590.67
07/05207213207213+2.9%350,60034億3416万+8.67%11.70.68
07/04208210206207-1.43%217,20033億3742万+5.61%11.370.66
07/03205210205210+3.45%409,90033億8579万+7.69%11.530.67
06/30195204195203+4.1%587,50032億7293万+4.64%11.150.65
06/291951961941950%90,70031億4395万+0.52%10.710.62
06/281941951931950%120,60031億4395万+0.52%10.710.62
06/271951951931950%123,40031億4395万+0.52%10.710.62
06/26194195193195+0.52%97,00031億4395万+0.52%10.710.62
06/23196196193194-0.51%104,70031億2783万0%10.650.62
06/22195196194195-0.51%110,30031億4395万+0.52%10.710.62
06/21194196193196+0.51%142,70030億7187万+1.03%10.460.61
06/20196196194195-0.51%81,90030億5620万+0.52%10.410.6
06/19194196193196+1.55%124,30030億7187万+1.03%10.460.61
06/161921951921930%145,30030億2485万-0.52%10.30.6
06/151931931911930%101,40030億2485万0%10.30.6
06/14191193191193+1.05%75,30030億2485万0%10.30.6
06/13192193191191-1.55%154,80029億9351万-1.04%10.20.59
06/12193194190194-0.51%380,60030億4053万+0.52%10.360.6
06/09196198194195+0.52%330,80030億5620万+1.04%10.410.6
06/081941961941940%156,30030億4053万+0.52%10.360.6
06/071951961931940%143,80030億4053万+0.52%10.360.6
06/06193195192194+0.52%91,10030億4053万+0.52%10.360.6
06/051931941921930%106,00030億2485万0%10.30.6
06/021931931911930%97,00030億2485万0%10.30.6
06/01193193192193+0.52%42,40030億2485万0%10.30.6
05/31192194192192-0.52%53,20030億918万-0.52%10.250.59
05/30194194192193-1.03%101,90030億2485万0%10.30.6
05/29196196193195-0.51%97,40030億5620万+1.04%10.410.6
05/261971981951960%49,90030億7187万+2.08%10.460.61
05/25196197194196+0.51%84,00030億7187万+2.08%10.460.61
05/24192195192195+1.56%94,60030億5620万+1.56%10.410.6
05/23198198191192-3.03%235,90030億918万0%10.250.59
05/22193199192198+3.13%267,60030億4382万+3.66%10.370.6
05/191921931911920%55,80029億5158万+0.52%10.050.58
05/18194194191192-0.52%74,50029億5158万+0.52%10.050.58
05/17192194191193+0.52%106,00029億6695万+1.58%10.110.59
05/161921941911920%93,80029億5158万+1.05%10.050.58
05/15191192191192+1.05%93,50029億5158万+1.05%10.050.58
05/12193193190190-1.55%78,10029億2084万0%9.950.58
05/111931941911930%77,10029億6695万+1.58%10.110.59
05/101931931911930%83,90029億6695万+2.12%10.110.59
05/09193193192193+1.05%74,30029億6695万+2.12%10.110.59
05/08190192190191+0.53%100,20029億3621万+1.6%100.58
05/02192193189190-0.52%104,50029億2084万+1.06%9.950.58
05/01193194190191-1.04%198,30029億3621万+1.6%100.58
04/28192194190193+0.52%116,00029億6695万+2.66%10.110.62
04/27192192190192+0.52%47,50029億5158万+2.13%10.050.62
04/26192193189191-0.52%117,30029億3621万+2.14%100.62
04/25195195192192-1.03%189,20029億5158万+2.67%10.050.62
04/24192195192194+1.57%226,80029億8233万+3.74%10.160.63
04/21191192190191+1.06%73,70028億7891万+2.69%9.810.6
04/20191192189189-0.53%74,90028億4876万+1.61%9.70.6
04/19191192189190+0.53%81,40028億6384万+2.15%9.760.6
04/18190191189189-1.05%92,00028億4876万+1.61%9.70.6
04/17192194189191+2.14%389,20028億7891万+2.69%9.810.6
04/14188188186187-0.53%16,10028億1862万+0.54%9.60.59
04/13186188186188+1.08%8,70028億3369万+1.08%9.650.59
04/121861871861860%23,90028億354万0%9.550.59
04/11186187185186+0.54%14,00028億354万0%9.550.59
04/10186187185185-0.54%25,00027億8847万-0.54%9.50.59
04/07185186185186+0.54%11,90028億354万0%9.550.59
04/06186186184185-1.07%20,90027億8847万-0.54%9.50.59
04/05187187185187+1.08%17,30028億1862万+0.54%9.60.59
04/041881881841850%33,10027億8847万-0.54%9.50.59
04/03185186184185+1.09%16,00027億8847万-0.54%9.50.59
03/31184185182183-0.54%53,50027億5833万-2.14%9.40.58
03/301831851831840%40,50027億7340万-1.6%9.450.58
03/29185185183184-0.54%37,50027億7340万-1.6%9.450.58
03/28185186185185-0.54%30,00027億8847万-1.07%9.50.59
03/27188188185186-0.53%25,80028億354万-0.53%9.550.59
03/24190190185187+0.54%68,40028億1862万+0.54%9.60.59
03/231851871841860%29,60028億354万0%9.550.59
03/22183186183186+1.64%77,60028億354万0%9.550.59
03/20186186183183-1.08%42,70027億5833万-1.61%9.40.58
03/171851891841850%67,80027億8847万-0.54%9.50.59
03/16181185181185-0.54%35,50027億8847万-0.54%9.50.59
03/15183187181186+2.2%67,00028億354万0%9.550.59
03/14184185180182-2.67%119,30027億4325万-1.62%9.340.58
03/13192192185187-2.6%254,80028億1862万+1.08%9.60.59
03/10195196190192+1.05%998,10028億9398万+3.78%9.860.61
03/091901911891900%101,80028億6384万+2.7%9.760.6
03/08189190186190+0.53%57,90028億6384万+3.26%9.760.6
03/071901901881890%30,30028億4876万+2.72%9.70.6