株価チャート

2023/06/07～2023/10/30

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
10/30951962950962+0.63%8,300141億5809万+1.26%21.562.61
10/27961961956956-0.73%4,100140億6978万+0.74%21.422.59
10/26964964945963-0.1%11,700141億7280万+1.58%21.582.61
10/25960964955964+0.84%19,200141億8752万+1.8%21.62.62
10/24951956947956+0.53%10,800140億6978万+1.06%21.422.59
10/23950954946951-0.42%11,100139億9619万+0.53%21.312.58
10/20953955951955+0.21%9,200140億5506万+0.95%21.42.59
10/19952954951953+0.11%7,600140億2563万+0.85%21.362.59
10/18951952946952+0.85%9,700140億1091万+0.74%21.332.58
10/17946951943944+0.21%8,300138億9317万-0.11%21.162.56
10/16950950941942-0.95%8,200138億6374万-0.32%21.112.56
10/13953953950951-0.21%4,400139億9619万+0.63%21.312.58
10/12947953947953+0.21%5,900140億2563万+0.85%21.362.59
10/11946951946951+0.53%5,800139億9619万+0.63%21.312.58
10/10944952944946+0.21%12,100139億2261万+0.11%21.22.57
10/06938948938944+0.64%6,800138億9317万-0.21%21.162.56
10/05930945930938+0.86%13,000138億487万-0.85%21.022.55
10/04940942930930-1.06%22,700136億8713万-1.8%20.842.52
10/03950950940940-1.16%12,100138億3430万-0.74%21.072.55
10/02960961951951-0.63%11,100139億9619万+0.32%21.312.58
09/29945960945957+0.95%18,100140億8450万+0.95%21.452.61
09/28945951945948+0.32%4,300139億5204万0%21.252.59
09/27946949945945-0.11%9,800139億789万-0.32%21.182.58
09/26941950941946+0.21%7,000139億2261万-0.21%21.22.58
09/25944951941944+0.32%9,000138億9317万-0.42%21.162.58
09/22940944939941+0.11%6,600138億4902万-0.74%21.092.57
09/21936940935940+0.21%6,500138億3430万-0.95%21.072.56
09/20940945935938-0.21%12,900138億487万-1.26%21.022.56
09/19945945940940-0.53%18,800138億3430万-1.16%21.072.56
09/159499499459450%7,200139億789万-0.74%21.182.58
09/14948950945945-0.21%10,900139億789万-0.84%21.182.58
09/139479509479470%6,100139億3733万-0.73%21.222.58
09/129519559479470%8,700139億3733万-0.73%21.222.58
09/11951952947947-0.32%8,300139億3733万-0.84%21.222.58
09/089509529509500%9,000139億8148万-0.63%21.292.59
09/07952955950950-0.11%9,200139億8148万-0.63%21.292.59
09/06951959951951+0.11%12,200139億9619万-0.52%21.312.59
09/05952956950950-0.73%8,000139億8148万-0.63%21.292.59
09/04960960955957-0.1%8,800140億8450万+0.1%21.452.61
09/01952960952958+0.63%9,300140億9922万+0.31%21.472.61
08/31947952947952+0.63%5,600140億1091万-0.31%21.332.6
08/309469519469460%9,100139億2261万-0.94%21.22.58
08/29951951946946-0.32%7,600139億2261万-0.94%21.22.58
08/28948952947949-0.42%9,500139億6676万-0.63%21.272.59
08/25951954947953-0.1%7,300140億2563万-0.1%21.362.6
08/24950955950954+0.21%4,000140億4035万0%21.382.6
08/23945955945952+0.42%5,900140億1091万-0.1%21.332.6
08/22950950946948-0.21%4,900139億5204万-0.42%21.252.59
08/21945953945950+0.53%10,700139億8148万-0.11%21.292.59
08/18956956945945-1.36%16,300139億789万-0.63%21.182.58
08/17964965954958-1.14%11,500140億9922万+0.84%21.472.61
08/16970970964969-0.21%15,900142億6111万+2.11%21.722.64
08/15974974964971+0.52%11,700142億9054万+2.43%21.762.65
08/14952973952966+0.63%30,100142億1696万+2.11%21.652.64
08/10961967952960-0.21%15,500141億2865万+1.59%21.512.62
08/09974974962962-0.62%28,200141億5809万+1.91%21.562.62
08/08970975968968-0.1%23,800142億4639万+2.76%21.692.64
08/07961969961969+0.83%23,500142億6111万+2.98%21.722.64
08/04950961950961+1.16%25,700141億4337万+2.23%21.542.62
08/03947959946950+0.21%26,100139億8148万+1.17%21.292.59
08/02955955946948-0.73%8,200139億5204万+0.64%21.252.59
08/01942955942955+1.38%12,300140億5506万+1.06%21.42.61
07/31943949942942-0.11%16,100138億6374万-0.63%21.112.57
07/28947948942943-0.42%12,700138億7846万-0.84%21.132.57
07/27955955947947-0.42%7,000139億3733万-0.73%21.222.58
07/26949954946951+0.21%12,300139億9619万-0.63%21.312.59
07/25946949945949+0.32%11,200139億6676万-1.15%21.272.59
07/24944950944946+0.64%14,100139億2261万-1.66%21.22.58
07/219409439399400%10,400138億3430万-2.49%21.072.56
07/20940943938940+0.11%11,500138億3430万-2.79%21.072.56
07/19931939931939+1.4%19,900138億1959万-3.2%21.042.56
07/18928931925926-0.43%9,200136億2826万-4.73%20.752.53
07/14935936925930-0.53%17,400136億8713万-4.62%20.842.54
07/13939939933935-0.11%10,300137億6072万-4.4%20.952.55
07/12938938931936+0.65%14,200137億7543万-4.59%20.982.55
07/11942942928930-0.75%19,800136億8713万-5.49%20.842.54
07/10934947932937+0.86%30,000137億9015万-4.97%212.56
07/07922939911929+0.76%38,300136億7241万-6.07%20.822.53
07/06935944917922-1.28%57,200135億6939万-6.96%20.662.52
07/05925935921934+0.65%36,100137億4600万-6.04%20.932.55
07/04931935910928-0.22%90,000136億5770万-6.83%20.82.53
07/03945947930930-1.27%87,200136億8713万-6.81%20.842.54
06/30951952941942-1.46%66,500138億6374万-5.89%21.382.47
06/29949961931956-6.55%200,200140億6978万-4.69%21.72.5
06/281,0191,0241,0161,023+0.49%158,100150億5584万+1.89%23.222.68
06/271,0191,0191,0161,018-0.1%63,300149億8226万+1.6%23.12.67
06/261,0211,0221,0161,019-0.2%63,900149億9697万+1.8%23.132.67
06/231,0241,0251,0211,021-0.2%37,800150億2641万+2.1%23.172.67
06/221,0201,0251,0191,023+0.29%41,300150億5584万+2.51%23.222.68
06/211,0181,0201,0171,020+0.2%34,100150億1169万+2.31%23.152.67
06/201,0101,0191,0101,018+0.89%57,300149億8226万+2.31%23.12.67
06/191,0081,0101,0071,009+0.3%31,000148億4980万+1.51%22.92.64
06/161,0081,0081,0041,0060%28,500148億565万+1.41%22.832.63
06/151,0081,0081,0061,0060%16,500148億565万+1.51%22.832.63
06/141,0061,0081,0061,0060%20,800148億565万+1.62%22.832.63
06/131,0051,0081,0031,006+0.3%23,300148億565万+1.72%22.832.63
06/121,0051,0051,0031,003+0.1%23,200147億6150万+1.52%22.762.63
06/091,0031,0041,0011,002-0.1%27,800147億4678万+1.52%22.742.62
06/089991,0039981,003+0.4%40,000147億6150万+1.72%22.762.63
06/07998999996999+0.1%30,900147億263万+1.42%22.672.62