株価チャート

2023/02/15～2023/07/11

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
07/111,3101,3191,3061,310+0.08%35,300178億3037万+4.05%8.080.76
07/101,2921,3161,2911,309+2.19%52,500178億1675万+4.22%8.080.76
07/071,2651,2901,2561,281+0.71%28,700174億3565万+2.23%7.90.74
07/061,2831,2841,2711,272-0.86%19,400173億1315万+1.68%7.850.74
07/051,2821,2871,2771,283-0.23%18,300174億6287万+2.72%7.920.74
07/041,2921,2931,2811,286-1%21,800175億370万+3.21%7.940.74
07/031,2991,3011,2931,299+0.62%25,600176億8065万+4.51%8.020.75
06/301,2861,2921,2801,291+0.62%27,900175億7176万+4.11%7.970.76
06/291,2711,2861,2701,283+1.02%26,900174億6287万+3.72%7.910.76
06/281,2581,2731,2541,270+0.87%28,800172億8593万+2.83%7.830.75
06/271,2621,2621,2461,2590%15,800171億3621万+2.03%7.760.74
06/261,2571,2631,2521,259+0.32%16,200171億3621万+2.19%7.760.74
06/231,2651,2651,2501,255-0.32%21,900170億8176万+1.87%7.740.74
06/221,2471,2651,2401,259+1.45%34,700171億3621万+2.27%7.760.74
06/211,2351,2501,2321,241+0.16%19,400168億9121万+0.89%7.650.73
06/201,2331,2421,2291,2390%12,600168億6399万+0.81%7.640.73
06/191,2371,2401,2291,239+0.24%14,200168億6399万+0.81%7.640.73
06/161,2311,2361,2281,236+0.16%11,000168億2315万+0.49%7.620.73
06/151,2351,2381,2291,234-0.08%11,200167億9593万+0.33%7.610.73
06/141,2351,2381,2281,235+0.08%13,900168億954万+0.32%7.620.73
06/131,2371,2371,2241,234-0.4%15,200167億9593万+0.33%7.610.73
06/121,2341,2391,2291,239+0.9%14,500168億6399万+0.73%7.640.73
06/091,2171,2301,2171,228+0.9%14,300167億1427万-0.16%7.570.72
06/081,2251,2271,2161,217-0.81%24,600165億6455万-1.06%7.510.72
06/071,2331,2441,2231,227-0.57%29,600167億66万-0.32%7.570.72
06/061,2251,2341,2251,234+0.41%17,200167億9593万+0.24%7.610.73
06/051,2331,2341,2241,229+0.41%16,300167億2788万-0.16%7.580.73
06/021,2191,2281,2171,224+0.58%15,100166億5982万-0.57%7.550.72
06/011,2111,2231,2111,217+0.41%15,800165億6455万-1.14%7.510.72
05/311,2221,2251,2101,212-0.82%43,400164億9649万-1.62%7.480.72
05/301,2261,2261,2211,2220%11,200166億3260万-0.81%7.540.72
05/291,2341,2341,2211,222+0.08%11,200166億3260万-0.89%7.540.72
05/261,2301,2301,2211,221-0.73%14,400166億1899万-0.97%7.530.72
05/251,2261,2301,2261,2300%7,500167億4149万-0.32%7.590.73
05/241,2261,2301,2251,230+0.24%10,300167億4149万-0.32%7.590.73
05/231,2331,2391,2231,227-1.13%31,900167億66万-0.57%7.570.72
05/221,2301,2411,2291,241+0.89%19,000168億9121万+0.49%7.650.73
05/191,2291,2311,2281,230-0.08%13,900167億4149万-0.32%7.590.73
05/181,2351,2351,2271,231-0.49%18,400167億5510万-0.24%7.590.73
05/171,2411,2411,2321,237-0.32%15,800168億3676万+0.24%7.630.73
05/161,2461,2461,2321,241-0.4%17,400168億9121万+0.65%7.650.73
05/151,2441,2491,2431,246+0.16%17,000169億5926万+1.14%7.680.74
05/121,2371,2441,2361,244-0.32%17,200169億3204万+1.06%7.670.73
05/111,2401,2481,2291,248+1.55%31,700169億8649万+1.46%7.70.74
05/101,2351,2361,2281,229-0.49%22,800167億2788万0%7.580.73
05/091,2281,2351,2281,235+0.57%21,100168億954万+0.49%7.620.73
05/081,2291,2301,2261,2280%12,400167億1427万-0.08%7.570.72
05/021,2381,2381,2251,228-0.89%13,700167億1427万-0.32%7.570.72
05/011,2391,2391,2281,2390%14,000168億6399万+0.49%7.640.73
04/281,2291,2391,2221,239+1.64%27,400168億6399万+0.41%7.640.73
04/271,2271,2311,2191,219-1.06%60,900165億9177万-1.3%7.520.72
04/261,2291,2341,2271,232+0.24%30,200167億6871万-0.48%7.60.73
04/251,2311,2311,2271,229-0.16%13,900167億2788万-0.81%7.580.73
04/241,2331,2331,2271,231-0.08%15,300167億5510万-0.81%7.590.73
04/211,2301,2321,2281,232+0.08%10,400167億6871万-0.88%7.60.73
04/201,2301,2311,2281,231+0.08%16,400167億5510万-1.12%7.590.73
04/191,2481,2481,2291,230-1.6%16,700167億4149万-1.52%7.590.73
04/181,2301,2501,2281,250+1.87%41,900170億1371万-0.16%7.710.74
04/171,2381,2391,2251,227-0.32%14,600167億66万-2.23%7.570.72
04/141,2401,2401,2251,231-0.73%31,900167億5510万-2.3%7.590.73
04/131,2311,2401,2281,240+0.81%31,500168億7760万-1.9%7.650.73
04/121,2331,2341,2261,230-0.24%26,700167億4149万-3%7.590.73
04/111,2281,2341,2241,233+0.74%25,500167億8232万-3.07%7.60.73
04/101,2251,2251,2171,224+0.33%15,600166億5982万-4.08%7.550.72
04/071,2151,2221,2151,220+0.49%13,900166億538万-4.76%7.520.72
04/061,2131,2221,2131,214+0.08%24,600165億2371万-5.53%7.490.72
04/051,2241,2241,2131,213-1.3%36,800165億1010万-5.97%7.480.72
04/041,2251,2301,2251,229+0.41%18,900167億2788万-5.1%7.580.73
04/031,2321,2321,2191,224-0.33%28,700166億5982万-5.85%7.550.72
03/311,2311,2391,2241,2280%25,500167億1427万-5.83%6.380.74
03/301,2251,2321,2161,228-4.58%71,000167億1427万-6.12%6.380.74
03/291,2601,2871,2601,287+1.82%122,800175億1731万-1.91%6.690.77
03/281,2611,2711,2611,264-0.63%40,300172億426万-3.81%6.570.76
03/271,2631,2851,2621,272+0.71%40,500173億1315万-3.34%6.610.76
03/241,2731,2731,2611,263-1.1%26,900171億9065万-4.17%6.560.76
03/231,2561,2781,2551,277+0.79%27,300173億8120万-3.26%6.640.77
03/221,2671,2701,2611,267-0.16%23,600172億4509万-4.16%6.580.76
03/201,2821,2821,2671,269-1.17%23,400172億7232万-4.15%6.590.76
03/171,3001,3021,2831,284-1.23%26,100174億7648万-3.17%6.670.77
03/161,2961,3021,2841,300-1.29%20,800176億9426万-2.03%6.760.78
03/151,3201,3301,3151,317+0.84%13,600179億2564万-0.83%6.840.79
03/141,3171,3211,3001,306-2.1%27,600177億7592万-1.51%6.790.78
03/131,3281,3341,3181,334-0.07%23,700181億5703万+0.6%6.930.8
03/101,3361,3451,3331,335-1.04%30,500181億7064万+0.75%6.940.8
03/091,3351,3541,3351,349+1.58%25,900183億6119万+1.89%7.010.81
03/081,3311,3401,3251,328-0.97%30,400180億7536万+0.38%6.90.8
03/071,3371,3431,3341,341+0.3%15,500182億5231万+1.28%6.970.8
03/061,3291,3391,3261,337+0.68%19,300181億9786万+1.06%6.950.8
03/031,3281,3291,3151,3280%17,900180億7536万+0.38%6.90.8
03/021,3421,3421,3261,328-1.04%18,500180億7536万+0.45%6.90.8
03/011,3441,3461,3361,342-0.15%16,300182億6592万+1.51%6.970.8
02/281,3511,3511,3441,344-0.15%11,100182億9314万+1.82%6.980.81
02/271,3391,3531,3371,346+0.67%11,800183億2036万+2.12%6.990.81
02/241,3301,3381,3281,337+0.91%9,300181億9786万+1.6%6.950.8
02/221,3301,3311,3221,325-0.53%15,700180億3453万+0.84%6.890.79
02/211,3361,3361,3311,332-0.22%6,400181億2981万+1.6%6.920.8
02/201,3201,3401,3201,335+1.68%13,300181億7064万+1.99%6.940.8
02/171,3141,3191,3071,313-0.3%12,500178億7120万+0.61%6.820.79
02/161,3171,3201,3101,3170%15,000179億2564万+1.07%6.840.79
02/151,3241,3241,3141,317-0.53%8,100179億2564万+1.23%6.840.79