株価チャート

2023/05/23~2023/10/13

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
10/131,7451,7451,7441,7450%300109億9350万+0.06%23.342.83
10/121,7441,7451,7441,745+0.06%1,500109億9350万+0.06%23.342.83
10/111,7441,7451,7441,744-0.06%3,400109億8720万0%23.322.83
10/101,7441,7451,7441,745+0.06%2,800109億9350万+0.06%23.342.83
10/061,7441,7451,7441,7440%3,900109億8720万0%23.322.83
10/051,7431,7461,7431,744+0.06%2,600109億8720万0%23.322.83
10/041,7431,7461,7431,743-0.23%3,600109億8090万-0.06%23.312.82
10/031,7441,7471,7431,747+0.06%3,800110億610万+0.17%23.362.83
10/021,7431,7461,7431,746+0.11%2,300109億9980万+0.11%23.352.83
09/291,7471,7471,7431,744-0.23%2,400109億8720万0%23.322.82
09/281,7431,7481,7431,748+0.29%10,500110億1240万+0.29%23.382.83
09/271,7431,7451,7411,7430%3,200109億8090万0%23.312.82
09/261,7411,7431,7411,743+0.11%4,100109億8090万0%23.312.82
09/251,7411,7431,7411,741-0.06%11,800109億6830万-0.11%23.282.82
09/221,7411,7441,7411,742-0.11%28,000109億7460万-0.06%23.32.82
09/211,7431,7441,7411,7440%17,200109億8720万+0.06%23.322.82
09/201,7441,7461,7441,7440%8,400109億8720万+0.06%23.322.82
09/191,7441,7441,7431,7440%38,400109億8720万+0.06%23.322.82
09/151,7441,7451,7441,7440%18,200109億8720万+0.93%23.322.82
09/141,7441,7461,7441,7440%44,100109億8720万+2.53%23.322.82
09/131,7441,7461,7441,7440%26,200109億8720万+4.56%23.322.82
09/121,7441,7451,7441,7440%11,900109億8720万+6.8%23.322.82
09/111,7431,7451,7431,744+0.06%51,300109億8720万+9.07%23.322.82
09/081,7431,7441,7431,7430%20,200109億8090万+11.45%23.312.82
09/071,7431,7441,7431,7430%26,500109億8090万+14.07%23.312.82
09/061,7441,7441,7431,7430%10,200109億8090万+16.67%23.312.82
09/051,7431,7441,7431,7430%16,500109億8090万+19.55%23.312.82
09/041,7431,7431,7431,743-0.06%61,700109億8090万+22.49%23.312.82
09/011,7431,7441,7431,7440%13,100109億8720万+25.65%23.322.82
08/311,7431,7441,7431,744+0.06%8,800109億8720万+28.71%23.322.82
08/301,7431,7441,7431,7430%18,400109億8090万+31.85%23.312.82
08/291,7431,7441,7431,7430%46,500109億8090万+35.22%23.312.82
08/281,7431,7441,7431,7430%50,800109億8090万+38.77%23.312.82
08/251,7431,7441,7431,7430%17,900109億8090万+42.52%23.312.82
08/241,7441,7441,7431,7430%49,700109億8090万+46.47%23.312.82
08/231,7431,7441,7431,7430%42,600109億8090万+50.65%23.312.82
08/221,7431,7441,7431,7430%56,200109億8090万+55.35%23.312.82
08/211,7431,7451,7431,7430%96,800109億8090万+60.5%23.312.82
08/181,7431,7441,7431,7430%78,400109億8090万+66%23.312.82
08/171,7431,7441,7431,7430%85,100109億8090万+72.06%23.312.82
08/161,7421,7441,7421,7430%196,800109億8090万+78.59%23.312.82
08/151,7451,7451,7421,743+27.88%436,900109億8090万+85.82%23.312.82
08/141,3631,3631,3631,363+28.22%7,10085億8690万+51.28%18.232.21
08/101,0631,0631,0631,063+16.43%11,30066億9690万+20.93%14.221.72
08/09883913873913+3.75%16,20057億5190万+5.18%12.211.48
08/08883886875880-0.11%3,50055億4400万+1.85%11.771.42
08/07885885875881+1.26%8,50055億5030万+2.44%11.781.43
08/04853879853870+0.69%4,00054億8100万+1.64%11.631.41
08/03879879860864-1.71%4,30054億4320万+1.29%11.551.4
08/02858887854879+2.45%10,60055億3770万+3.41%11.751.42
08/01850865847858+1.54%7,80054億540万+1.42%11.471.39
07/31876876822845-3.65%23,60053億2350万+0.36%11.31.37
07/28900902855877-4.15%35,40055億2510万+4.4%11.731.42
07/27930930900915-0.97%13,30057億6450万+9.45%12.241.48
07/26916926916924+1.2%8,60058億2120万+11.33%12.361.5
07/25910931908913-0.22%18,40057億5190万+10.8%12.211.48
07/24937939905915-0.44%16,90057億6450万+11.86%12.241.48
07/21939939875919-2.03%34,40057億8970万+13.04%12.291.49
07/20905938905938+3.76%29,20059億940万+16.38%12.541.52
07/19884912884904+2.73%18,70056億9520万+13.14%12.091.46
07/18840887840880+4.89%18,50055億4400万+10.83%11.771.42
07/14830840828839+1.45%17,20052億8570万+6.61%11.221.36
07/13825829819827+0.85%6,30052億1010万+5.62%11.061.34
07/12825825815820-0.61%5,00051億6600万+5.4%10.971.33
07/11810830810825+3%18,40051億9750万+6.73%11.031.33
07/10813820788801-1.11%9,70050億4630万+4.3%10.711.3
07/078098108028100%8,00051億300万+5.88%10.831.31
07/06805810802810+1.38%7,60051億300万+6.58%10.831.31
07/05799799795799+0.38%3,10050億3370万+5.69%10.691.29
07/047997997917960%4,30050億1480万+5.85%10.641.29
07/03785796785796+1.4%7,50050億1480万+6.42%10.641.29
06/30782785782785+0.26%3,50049億4550万+5.51%10.51.28
06/29784784772783-0.13%2,30049億3290万+5.67%10.471.28
06/28780784766784+0.64%3,30049億3920万+6.38%10.481.28
06/27783783755779+0.39%9,50049億770万+6.28%10.421.27
06/26785785770776-0.64%8,50048億8880万+6.45%10.381.26
06/23781782775781+0.77%3,70049億2030万+7.58%10.441.27
06/22772782772775+1.31%7,00048億8250万+7.34%10.361.26
06/21780780763765-1.8%5,00048億1950万+6.4%10.231.25
06/20780780768779+0.91%2,30049億770万+8.65%10.421.27
06/19778785765772+0.13%8,80048億6360万+8.27%10.321.26
06/16755780731771+2.94%9,20048億5730万+8.59%10.311.26
06/15780780730749-3.1%13,70047億1870万+6.09%10.021.22
06/14785785741773+1.31%15,80048億6990万+10.11%10.341.26
06/13757794740763+4.81%46,70048億690万+9.31%10.21.24
06/12720832720728+1.68%50,40045億8640万+4.9%9.741.19
06/09712716710716+0.56%5,40045億1080万+3.62%9.581.17
06/08705712705712+0.85%2,10044億8560万+3.34%9.521.16
06/07706712706706+0.43%6,90044億4780万+2.92%9.441.15
06/067037067017030%1,00044億2890万+2.78%9.41.15
06/05707710695703+0.57%12,10044億2890万+3.08%9.41.15
06/02705705698699-0.57%3,50044億370万+2.79%9.351.14
06/01695703695703+1.15%2,40044億2890万+3.84%9.41.15
05/31699700695695-0.71%2,30043億7850万+2.96%9.291.13
05/307057056967000%2,50044億1000万+4.01%9.361.14
05/29702705698700+0.29%9,80044億1000万+4.48%9.361.14
05/26693699692698+0.87%15,30043億9740万+4.49%9.331.14
05/25695695690692+0.29%12,60043億5960万+3.9%9.251.13
05/24672690672690+2.68%5,70043億4700万+4.07%9.231.12
05/23698700666672-3.72%26,20042億3360万+1.51%8.991.09