株価チャート

2023/05/10～2023/09/29

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
09/298,2808,3208,1508,190+0.74%25,700492億3172万+5.35%54.9118.9
09/288,0908,1707,9908,130+1.5%19,500488億7105万+4.98%54.5118.76
09/278,0008,1207,9408,010+0.5%26,000481億4971万+3.76%53.7118.49
09/268,0208,2107,9707,970-0.25%25,100479億926万+3.65%53.4418.39
09/258,2908,3407,9107,990-4.99%75,400480億2948万+4.36%53.5718.44
09/227,9508,4707,9108,410+3.83%47,500505億5419万+10.5%56.3919.41
09/217,9708,2007,9708,100+1%32,400486億9072万+7.26%54.3118.69
09/207,9208,0907,9108,020+1.26%22,800482億982万+6.75%53.7718.51
09/198,0808,1507,9007,920-2.46%36,100476億870万+5.88%53.118.28
09/158,1608,2008,0808,120-0.49%17,600488億1094万+9.11%54.4418.74
09/148,1108,2508,0708,160+0.62%27,100490億5139万+10.33%54.7118.83
09/138,0408,1907,8708,110+0.37%45,700487億5083万+10.3%54.3818.72
09/128,0008,1707,9908,080+1.64%52,400485億7049万+10.62%54.1818.65
09/117,6208,0807,6007,950+3.92%102,600477億8904万+9.32%53.318.35
09/087,3207,6507,3207,650+4.22%74,800459億8568万+5.87%51.2917.66
09/077,3007,3607,2007,340+0.14%29,800441億2220万+2%49.2116.94
09/067,3607,5307,3007,3300%31,900440億6209万+1.96%49.1516.92
09/057,2407,3307,2007,330+1.24%22,100440億6209万+2.22%49.1516.92
09/047,4007,4007,1607,240-1.5%62,000435億2108万+1.34%48.5416.71
09/017,2407,3507,2107,350+0.82%25,500441億8232万+3.3%49.2816.96
08/317,2607,3507,2307,290-0.27%22,600438億2164万+2.81%48.8816.82
08/307,4507,4507,2107,310-0.14%47,100439億4187万+3.48%49.0116.87
08/297,5207,5407,3207,320-2.53%31,000440億198万+4.04%49.0816.89
08/287,5707,7407,4507,510-0.13%26,200451億4411万+7.07%50.3517.33
08/257,4307,8207,3707,520+0.94%40,200452億422万+7.8%50.4217.36
08/247,6007,6507,4507,450-0.8%32,200447億8344万+7.27%49.9517.19
08/237,2207,5207,1607,510+3.73%40,000451億4411万+8.51%50.3517.33
08/227,1607,3607,1107,240+1.12%45,100435億2108万+5.08%48.5416.71
08/216,8407,1906,8407,160+4.53%62,200430億4019万+4.22%48.0116.52
08/186,8406,9606,7906,850-1.3%60,200411億7672万-0.03%45.9315.81
08/177,0707,1006,8506,940-2.66%45,300417億1772万+1.54%46.5316.02
08/167,0807,2007,0407,130-0.7%21,400428億5985万+4.5%47.8116.46
08/157,0407,2207,0007,180+2.72%44,000431億6041万+5.57%48.1416.57
08/147,0307,0906,9306,990+0.29%19,800420億1828万+3.2%46.8716.13
08/107,0807,2806,9606,970-1.55%49,700418億9806万+3.27%46.7316.09
08/096,9407,1606,7907,080+2.76%50,500425億5929万+5.04%47.4716.34
08/087,2207,2206,8506,890-5.23%92,000414億1716万+2.42%46.215.9
08/077,0007,2706,9007,270+6.75%50,100437億142万+8.14%48.7416.78
08/046,9207,0706,7606,810-1.16%58,000409億3627万+1.51%45.6615.72
08/037,2207,2506,8906,890-3.77%56,300414億1716万+2.58%46.215.9
08/026,9107,6006,8207,160+4.07%166,400430億4019万+6.91%48.0116.52
08/016,6007,3006,6006,880+3.46%309,700413億5705万+3.33%46.1315.88
07/316,6906,7306,5406,650+1.84%64,900399億7448万+0.33%44.5915.35
07/286,5906,6306,3506,530-3.26%127,300392億5313万-1.33%43.7815.07
07/276,5906,7506,5906,750+2.27%16,400405億7560万+2.09%45.2615.58
07/266,6406,6406,5206,600-0.3%19,400396億7392万+0.12%44.2515.23
07/256,8206,8206,5806,620-2.22%29,900397億9414万+0.68%44.3915.28
07/246,6306,7706,6306,770+3.36%23,500406億9582万+3.28%45.3915.62
07/216,7006,7006,5506,550-3.11%36,100393億7336万+0.34%43.9215.12
07/206,8406,8406,6706,760-1.17%28,000406億3571万+3.94%45.3315.6
07/196,8506,8806,7606,840+1.33%18,700411億1660万+5.69%45.8615.79
07/186,7706,9506,7406,750+0.15%22,900405億7560万+4.85%45.2615.58
07/146,8306,9206,7106,740+0.75%29,000405億1548万+5.08%45.1915.56
07/136,5306,6906,4406,690+3.88%25,000402億1492万+4.83%44.8615.44
07/126,6306,6306,4406,440-2.87%20,100387億1212万+1.39%43.1814.86
07/116,6506,7006,6106,630+0.61%18,000398億5425万+4.64%44.4515.3
07/106,5506,7306,5106,590+1.85%28,200396億1380万+4.29%44.1915.21
07/076,3006,5506,2506,470+1.09%39,500388億9246万+2.65%43.3814.93
07/066,6106,6606,4006,400-5.04%47,300384億7168万+1.75%42.9114.77
07/056,7606,8906,6706,740-0.15%24,200405億1548万+7.39%45.1915.56
07/046,7006,8006,6306,750-0.74%25,100405億7560万+7.95%45.2615.58
07/036,9706,9806,7406,800-1.59%41,900408億7616万+9.25%45.5915.69
06/307,0107,1106,8006,910-1.43%66,600415億3739万+11.65%46.3317.76
06/296,4607,1306,4607,010+9.7%245,200421億3851万+13.98%4718.01
06/286,2906,4106,1906,390+3.23%44,600384億1156万+4.62%42.8416.42
06/276,1006,3006,0606,190+1.14%61,700372億932万+1.51%41.515.91
06/266,3206,3306,1006,120-4.38%56,700367億8854万+0.33%41.0315.73
06/236,5106,5406,3106,400+0.16%70,400384億7168万+4.85%42.9116.45
06/226,2106,4506,2006,390+2.4%82,900384億1156万+4.82%42.8416.42
06/216,1706,3006,1006,240+0.97%71,800375億988万+2.51%41.8416.04
06/206,0806,1806,0106,180+0.98%59,900371億4921万+1.43%41.4415.88
06/196,2006,2606,0506,120+0.33%52,300367億8854万+0.25%41.0315.73
06/165,9606,1305,9106,100+2.69%41,700366億6832万-0.33%40.915.68
06/156,0006,0005,8905,940-0.34%30,400357億652万-3.19%39.8315.26
06/146,0206,0205,8905,960-0.83%67,600358億2675万-3.28%39.9615.32
06/136,1706,2006,0006,010-1.96%40,700361億2731万-2.8%40.315.44
06/125,9406,1405,9006,130+3.2%44,100368億4865万-1.18%41.115.75
06/095,9905,9905,8805,9400%36,800357億652万-4.44%39.8315.26
06/086,0406,0405,9205,940-1.98%46,200357億652万-4.52%39.8315.26
06/076,2906,3206,0506,060-2.1%47,100364億2787万-2.85%40.6315.57
06/066,1706,2306,0906,190-0.16%34,200372億932万-0.67%41.515.91
06/056,2206,2506,0906,200+1.14%29,000372億6944万-0.31%41.5715.93
06/026,0306,1605,9106,130+0.99%35,400368億4865万-1.16%41.115.75
06/016,2206,2206,0506,070-1.3%31,700364億8798万-1.94%40.715.6
05/316,1006,2306,0406,150+1.82%46,100369億6888万-0.49%41.2415.8
05/305,8806,0805,7706,040+2.03%71,400363億764万-1.98%40.515.52
05/296,0206,0205,8205,9200%48,400355億8630万-3.86%39.6915.21
05/265,9905,9905,8105,920-1%56,500355億8630万-3.9%39.6915.21
05/256,1406,1405,9605,980-2.61%72,300359億4697万-2.94%40.115.37
05/246,2006,2206,0906,140-1.29%28,700369億876万-0.36%41.1715.78
05/236,3106,3806,1506,2200%40,300373億8966万+1.04%41.715.98
05/226,2006,2606,1506,220+0.16%33,500373億8220万+1.25%41.715.98
05/196,2506,2906,0406,210+0.81%42,400373億2210万+1.24%41.6315.96
05/186,4506,5506,1606,160-3.6%56,900370億2160万+0.65%41.2915.83
05/176,3806,4806,3506,390-1.39%23,100384億390万+4.65%42.8416.42
05/166,5406,5406,4106,480-0.31%11,300389億4480万+6.65%43.4416.65
05/156,4806,5506,3706,500+0.15%20,100390億6500万+7.46%43.5716.7
05/126,6006,6606,4606,490-1.67%18,100390億490万+7.81%43.5116.67
05/116,5806,7906,4506,600+1.85%56,200396億6600万+10.11%44.2416.96
05/106,4206,5606,3006,480-0.61%46,900389億4480万+8.54%43.4416.65