株価チャート

2023/01/10～2023/06/05

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
06/052,1982,2072,1652,172+0.23%171,4001097億3899万-4.11%14.570.94
06/022,1552,1812,1552,167+1.26%191,6001094億8637万-4.54%14.540.94
06/012,1632,1782,1402,140-0.93%166,4001081億2221万-5.89%14.360.93
05/312,1712,1802,1582,160-1.5%152,8001091億3270万-5.22%14.490.93
05/302,2092,2172,1802,193-1.22%158,6001108億-3.98%14.710.95
05/292,2462,2462,2202,220-0.31%73,4001121億6416万-2.93%14.90.96
05/262,2502,2532,2262,227-1.33%155,3001125億1783万-2.67%14.940.96
05/252,2622,2742,2402,257-0.57%110,1001140億3356万-1.4%15.140.98
05/242,2772,2892,2652,270-0.04%116,8001146億9038万-0.79%15.230.98
05/232,2822,2912,2552,271-0.35%87,8001147億4091万-0.7%15.240.98
05/222,2642,2942,2642,279+0.35%82,6001151億4510万-0.26%15.290.99
05/192,2602,2802,2502,271-0.26%125,9001147億4091万-0.53%15.240.98
05/182,3002,3022,2682,277-1.34%118,0001150億4405万-0.22%15.280.99
05/172,3302,3302,3032,308-1.07%68,8001166億1031万+1.27%15.491
05/162,3292,3332,3032,333+0.65%52,7001178億7342万+2.55%15.651.01
05/152,2992,3282,2922,318+1.36%87,1001171億1555万+2.11%15.551
05/122,2632,2872,2512,287+1.06%82,9001155億4930万+0.93%15.350.99
05/112,2642,2852,2532,263-0.44%88,8001143億3671万-0.04%15.180.98
05/102,3092,3172,2512,273-1.56%138,3001148億4195万+0.49%15.250.98
05/092,3002,3372,2942,309-2.41%175,3001166億6083万+2.21%15.491
05/082,3452,3822,3242,366+0.9%188,6001195億4072万+4.92%15.881.02
05/022,3592,3622,3242,345-0.59%104,5001184億7971万+4.18%15.731.02
05/012,3152,3622,3152,359+2.57%132,4001191億8705万+5.08%15.831.02
04/282,2852,3122,2842,300+1.23%72,0001162億611万+2.68%15.431
04/272,2852,2852,2672,272-0.53%60,3001147億9143万+1.56%15.250.98
04/262,2602,2942,2602,284+0.97%62,5001153億9772万+2.24%15.330.99
04/252,2722,2732,2602,262+0.13%46,1001142億8619万+1.43%15.180.98
04/242,2652,2812,2592,259-1.44%79,0001141億3461万+1.44%15.160.98
04/212,2702,2962,2662,292+1.15%51,6001158億192万+3.06%15.380.99
04/202,2402,2702,2372,266+0.62%39,8001144億8828万+2.03%15.20.98
04/192,2602,2662,2422,252-0.4%39,5001137億8094万+1.49%15.110.97
04/182,2382,2612,2352,261+1.16%91,1001142億3566万+2.03%15.170.98
04/172,2352,2402,2252,235+0.13%42,2001129億2203万+0.95%150.97
04/142,2352,2392,2282,232+0.04%55,1001127億7045万+0.81%14.980.97
04/132,2182,2322,2152,231+0.18%52,0001127億1993万+0.77%14.970.97
04/122,2352,2422,2262,227-0.09%37,6001125億1783万+0.63%14.940.96
04/112,2332,2382,2222,229+0.77%60,0001126億1888万+0.77%14.960.96
04/102,2172,2262,2012,212+0.36%40,8001117億5997万+0.05%14.840.96
04/072,2022,2202,2022,204-0.23%41,3001113億5577万-0.32%14.790.95
04/062,1972,2262,1962,2090%58,2001116億839万0%14.820.96
04/052,2442,2442,2092,209-1.78%72,8001116億839万+0.09%14.820.96
04/042,2332,2502,2272,249+1.22%72,5001136億2937万+2.04%15.090.97
04/032,2052,2342,2052,222+0.95%64,3001122億6521万+0.95%14.910.96
03/312,2102,2112,1942,201-0.23%55,8001112億420万+0.14%24.550.98
03/302,2162,2162,1852,206-2.17%74,3001114億5682万+0.5%24.610.98
03/292,2302,2552,2212,255+2.13%131,3001139億3251万+2.83%25.151
03/282,2402,2402,2052,208-0.9%65,6001115億5787万+0.87%24.630.98
03/272,2452,2512,2262,228+0.13%73,8001125億6836万+1.92%24.850.99
03/242,1932,2272,1932,225+1.23%67,9001124億1678万+1.92%24.820.99
03/232,1822,2032,1782,198+0.83%67,7001110億5262万+0.78%24.520.98
03/222,1992,1992,1712,180+0.14%105,7001101億4318万-0.05%24.320.97
03/202,1902,2032,1712,177-1.09%96,0001099億9161万-0.18%24.280.97
03/172,2102,2112,1932,2010%51,6001112億420万+0.96%24.550.98
03/162,1812,2032,1762,201-0.54%98,9001112億420万+1.01%24.550.98
03/152,2002,2132,1982,213+1.19%41,6001118億1049万+1.61%24.680.98
03/142,1892,2072,1742,187-0.95%124,9001104億9686万+0.41%24.390.97
03/132,2152,2272,1752,208-1.08%104,0001115億5787万+1.42%24.630.98
03/102,2332,2582,2142,232-0.27%119,7001127億7045万+2.67%24.90.99
03/092,2132,2392,2112,238+1.45%110,3001130億7360万+3.09%24.960.99
03/082,1902,2102,1872,206+0.27%52,0001114億5682万+1.8%24.610.98
03/072,2132,2162,1962,200-0.59%79,9001111億5367万+1.52%24.540.98
03/062,2102,2182,2002,213+0.82%74,7001118億1049万+2.17%24.680.98
03/032,1782,2032,1762,195+1.15%73,6001109億105万+1.43%24.480.97
03/022,1502,1732,1462,170+1.02%57,3001096億3794万+0.42%24.210.96
03/012,1352,1562,1302,148+0.33%80,1001085億2640万-0.56%23.960.95
02/282,1752,1792,1372,141-1.2%103,8001081億7273万-0.88%23.880.95
02/272,1412,1682,1412,167+1.17%59,6001094億8637万+0.37%24.170.96
02/242,1302,1492,1302,142+0.37%79,5001082億2326万-0.7%23.890.95
02/222,1392,1442,1292,134-0.74%89,1001078億1906万-1.02%23.80.95
02/212,1612,1652,1502,150-0.51%35,9001086億2745万-0.23%23.980.95
02/202,1592,1662,1562,161+0.7%34,6001091億8322万+0.32%24.10.96
02/172,1472,1572,1432,146-0.37%46,5001084億2536万-0.28%23.940.95
02/162,1642,1742,1502,154-0.14%58,6001088億2955万+0.19%24.030.96
02/152,1952,1952,1562,157-1.73%75,0001089億8112万+0.42%24.060.96
02/142,1942,1992,1742,195+0.5%39,1001109億105万+2.33%24.480.97
02/132,1602,1902,1582,184+0.74%54,6001103億4528万+2.01%24.360.97
02/102,1572,1732,1572,168-0.18%32,5001095億3689万+1.36%24.180.96
02/092,1622,1822,1622,172+0.37%51,0001097億3899万+1.59%24.230.96
02/082,1992,2042,1642,164-2.35%59,9001093億3479万+1.26%24.140.96
02/072,1762,2202,1622,216+1.98%208,3001119億6206万+3.6%24.720.98
02/062,1402,2072,1112,173+2.11%189,3001097億8951万+1.64%24.240.96
02/032,1462,1462,1132,128-0.84%106,4001075億1592万-0.61%23.740.94
02/022,1592,1652,1422,146-0.51%55,7001084億2536万+0.09%23.940.95
02/012,1952,1952,1522,157-2.04%110,0001089億8112万+0.51%24.060.96
01/312,1852,2182,1762,202+1.33%139,8001112億5472万+2.66%24.560.98
01/302,1422,1842,1292,173+0.98%103,3001097億8951万+1.45%24.240.96
01/272,1352,1572,1322,152+0.84%86,0001087億2850万+0.61%240.96
01/262,1602,1642,1302,134-0.65%65,2001078億1906万-0.14%23.80.95
01/252,1282,1542,1282,148+1.08%102,0001085億2640万+0.56%23.960.95
01/242,1252,1282,1142,125+0.05%111,6001073億6434万-0.38%23.70.94
01/232,1302,1322,1172,124+0.09%76,9001073億1382万-0.38%23.690.94
01/202,1202,1292,1182,122+0.19%59,0001072億1277万-0.47%23.670.94
01/192,1102,1262,1062,118+0.38%50,0001070億1067万-0.61%23.630.94
01/182,1142,1222,1062,110-0.19%63,2001066億648万-0.94%23.540.94
01/172,1342,1342,1012,114-0.33%91,5001068億857万-0.7%23.580.94
01/162,0872,1342,0872,121+1.14%69,3001071億6225万-0.28%23.660.94
01/132,0832,1162,0812,097-0.19%67,4001059億4966万-1.32%23.390.93
01/122,0762,1012,0692,101+0.86%80,3001061億5176万-1.04%23.440.93
01/112,0872,0972,0742,083-0.1%62,9001052億4232万-1.79%23.230.92
01/102,1462,1592,0852,085-2.43%88,8001053億4337万-1.6%23.260.93