株価チャート

2023/05/25～2023/10/17

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
10/171121141101110%656,500119億2466万-18.98%-0.76
10/16115115108111-3.48%968,900119億2466万-20.14%-0.76
10/13116117113115-2.54%549,700123億5438万-19.01%-0.78
10/12117118115118-1.67%1,054,200126億7666万-18.06%-0.8
10/11126126119120-4%1,176,400128億9152万-17.81%-0.82
10/10127127125125-1.57%841,700134億2867万-14.97%-0.85
10/061261281241270%794,800136億4353万-14.77%-0.86
10/05126128124127+1.6%781,800136億4353万-15.33%-0.86
10/04129129124125-4.58%1,147,000134億2867万-17.76%-0.85
10/03136137130131-3.68%650,400140億7325万-14.94%-0.89
10/02143144136136-4.23%409,500146億1039万-12.26%-0.93
09/29139143138142+3.65%454,600152億5497万-8.97%-1.01
09/28142142136137-2.84%482,700147億1782万-12.74%-0.97
09/27144144139141-2.08%486,600151億4754万-10.76%-1
09/26147147144144-2.04%249,100154億6983万-9.43%-1.02
09/25147149146147+1.38%223,900157億9212万-7.55%-1.04
09/22146147145145-2.03%322,400155億7726万-9.38%-1.03
09/21149150148148-1.99%210,100158億9955万-7.5%-1.05
09/201501541481510%750,900162億2183万-6.21%-1.07
09/19151152150151-1.95%565,100162億2183万-6.21%-1.07
09/15155156153154-1.28%239,600165億4412万-4.94%-1.09
09/141561561531560%232,800167億5898万-3.7%-1.11
09/13157158156156-1.27%196,300167億5898万-3.7%-1.11
09/12160160157158-1.25%178,400169億7384万-3.07%-1.12
09/11160162159160-0.62%91,200171億8870万-1.23%-1.13
09/08163165160161-1.83%233,400172億9613万-0.62%-1.14
09/07167167162164-1.8%193,000176億1842万+1.23%-1.16
09/06165168165167+1.21%135,900179億4070万+3.09%-1.18
09/051651661641650%159,000177億2585万+2.48%-1.17
09/041651651631650%90,600177億2585万+2.48%-1.17
09/011651651631650%117,500177億2585万+2.48%-1.17
08/311651651631650%91,700177億2585万+2.48%-1.17
08/301651651631650%139,600177億2585万+2.48%-1.17
08/29163165162165+1.23%125,500177億2585万+3.13%-1.17
08/281621641611630%113,400175億1099万+1.88%-1.15
08/251621651611630%164,000175億1099万+1.88%-1.15
08/24161163161163+1.24%123,800175億1099万+1.88%-1.15
08/23160161159161-0.62%154,100172億9613万0%-1.14
08/22160163160162+1.25%152,600174億356万+0.62%-1.15
08/21161162160160-0.62%101,700171億8870万-0.62%-1.13
08/18159162158161+0.63%153,500172億9613万0%-1.14
08/17163165156160-1.84%247,800171億8870万-0.62%-1.13
08/16164165161163-0.61%136,300175億1099万+1.24%-1.15
08/15163166161164+1.23%304,400176億1842万+1.86%-1.16
08/14160163159162+0.62%202,000174億356万+0.62%-1.15
08/10161162159161-1.23%191,900172億9613万0%-1.14
08/09158163157163+3.82%442,100175億1099万+1.24%-1.15
08/08157158156157+0.64%162,200168億6641万-2.48%-1.11
08/07153157153156+1.3%172,900167億5898万-3.7%-1.11
08/04156157153154-1.28%256,000165億4412万-5.52%-1.09
08/03158158156156-1.27%221,500167億5898万-4.29%-1.11
08/02159160158158-1.25%86,300169億7384万-3.66%-1.12
08/01160161158160+0.63%170,000171億8870万-2.44%-1.13
07/311601611581590%149,300170億8127万-3.64%-1.13
07/28158159156159-0.63%329,500170億8127万-4.22%-1.13
07/271601611581600%68,200171億8870万-3.61%-1.13
07/261591611581600%96,500171億8870万-4.19%-1.13
07/25162162159160-1.23%138,700171億8870万-4.76%-1.13
07/241621631611620%88,400174億356万-4.14%-1.15
07/21163164162162-2.41%161,800174億356万-4.71%-1.15
07/20167167165166-0.6%133,600178億3328万-2.35%-1.18
07/19166167163167+1.21%163,600179億4070万-2.34%-1.18
07/18163165161165+2.48%241,800177億2585万-4.07%-1.17
07/14163163161161-0.62%104,300172億9613万-6.4%-1.14
07/13161163160162+1.25%176,400174億356万-6.36%-1.15
07/12164164158160-2.44%223,200171億8870万-8.05%-1.13
07/11157164157164+5.13%524,400176億1842万-6.29%-1.16
07/10163163156156-6.02%891,100167億5898万-10.86%-1.11
07/071661681651660%135,300178億3328万-5.68%-1.18
07/06169170165166-2.35%362,300178億3328万-5.68%-1.18
07/051701711701700%72,200182億6299万-3.95%-1.2
07/04172173170170-1.16%112,100182億6299万-3.95%-1.2
07/03172173171172+0.58%96,100184億7785万-2.82%-1.22
06/30171172170171-0.58%117,700183億7042万-3.39%-1.18
06/291711721701720%122,600184億7785万-2.82%-1.19
06/28170172170172+1.18%82,800184億7785万-2.82%-1.19
06/27172172170170-1.73%155,000182億6299万-3.95%-1.17
06/26175175172173-1.14%133,800185億8528万-2.26%-1.2
06/23176179175175-0.57%143,300188億14万-1.69%-1.21
06/22179181176176-1.68%189,900189億757万-1.12%-1.22
06/21181182179179-1.65%133,500192億2986万+1.13%-1.24
06/20181182178182-0.55%151,500195億5215万+2.25%-1.26
06/19180184179183+1.1%153,100196億5958万+2.81%-1.26
06/161811831801810%196,900194億4472万+1.69%-1.25
06/151811831791810%281,400194億4472万+1.69%-1.25
06/14185185180181-1.09%196,600194億4472万+1.69%-1.25
06/13181184178183+1.1%175,200196億5958万+2.23%-1.26
06/12178182176181+2.84%149,100194億4472万+1.12%-1.25
06/09179180176176-1.12%189,900189億757万-1.68%-1.22
06/08184184177178-3.78%275,900191億2243万-1.11%-1.23
06/07180186179185+4.52%341,500198億7443万+2.21%-1.28
06/06177180176177-0.56%185,600190億1500万-2.21%-1.22
06/05176180175178+2.3%138,500191億2243万-1.66%-1.23
06/02174177174174-0.57%122,100186億9271万-4.4%-1.2
06/01176178175175-1.13%103,800188億14万-3.85%-1.21
05/31173177172177+1.72%215,400190億1500万-3.28%-1.22
05/30172174171174+1.16%106,100186億9271万-5.43%-1.2
05/29175175172172-0.58%77,100184億7785万-6.52%-1.19
05/26173175173173+0.58%111,400185億8528万-6.49%-1.2
05/251721741721720%123,300184億7785万-7.53%-1.19