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
09/291,3171,3491,3161,333+0.38%6,000137億324万+1.52%15.041.44
09/281,3221,3431,3111,328-1.26%7,000136億5184万+1.22%14.981.43
09/271,3501,3841,3381,345+1.05%34,200138億2660万+2.59%15.171.45
09/261,3271,3391,3271,331-0.67%2,400136億8268万+1.68%15.011.44
09/251,3241,3451,3201,340+2.76%7,400137億7520万+2.6%15.111.45
09/221,3201,3261,3021,304-1.29%3,400134億512万0%14.711.41
09/211,3151,3221,3141,321+0.99%2,200135億7988万+1.46%14.91.42
09/201,3141,3211,2931,308+1.63%6,400134億4624万+0.62%14.751.41
09/191,2871,2941,2611,2870%6,600132億3036万-0.92%14.521.39
09/151,2951,3151,2871,287-2.13%4,600132億3036万-0.77%14.521.39
09/141,2911,3201,2911,315+1.86%2,100135億1820万+1.54%14.831.42
09/131,2971,3021,2911,291-1.38%800132億7148万-0.31%14.561.39
09/121,3001,3091,2781,309+0.38%4,000134億5652万+1.16%14.771.41
09/111,3081,3161,3041,304-0.46%1,000134億512万+0.85%14.711.41
09/081,3061,3151,3061,310-1.21%3,600134億6680万+1.55%14.781.41
09/071,3151,3261,3151,326+0.84%2,200136億3128万+2.95%14.961.43
09/061,3131,3271,3131,3150%4,500135億1820万+2.33%14.831.42
09/051,3231,3231,3121,315-0.38%2,700135億1820万+2.57%14.831.42
09/041,3151,3201,3121,320-0.15%1,000135億6960万+3.21%14.891.42
09/011,3201,3241,3121,322+0.15%1,400135億9016万+3.61%14.911.43
08/311,3171,3201,3081,320+0.23%2,700135億6960万+3.61%14.891.42
08/301,3001,3201,3001,317+0.92%3,500135億3876万+3.46%14.861.42
08/291,2971,3271,2801,305+1.48%11,200134億1540万+2.59%14.721.41
08/281,2921,2921,2861,286-0.39%1,000132億2008万+1.18%14.511.39
08/251,3131,3131,2861,291-1.68%4,900132億7148万+1.57%14.561.39
08/241,3001,3131,3001,313+1.16%3,700134億9764万+3.3%14.811.42
08/231,2991,3101,2811,298-0.08%8,400133億4344万+2.29%14.641.4
08/221,2701,3141,2571,299+3.42%8,800133億5372万+2.44%14.651.4
08/211,2691,2691,2551,256-1.02%1,500129億1168万-0.87%14.171.35
08/181,2631,2731,2591,269-0.16%2,700130億4532万+0.08%14.311.37
08/171,2791,2791,2651,271+0.16%2,000130億6588万+0.24%14.341.37
08/161,2651,2781,2651,269-0.31%1,500130億4532万+0.08%14.311.37
08/151,2511,2831,2511,273+1.68%4,100130億8644万+0.39%14.361.37
08/141,2481,2781,2421,252+0.89%6,200128億7056万-1.34%14.121.35
08/101,2991,2991,2401,241-4.17%12,300127億5748万-2.28%141.34
08/091,2801,2991,2801,295+1.49%4,700133億1260万+1.81%14.611.4
08/081,2711,2821,2711,276+0.24%1,200131億1728万+0.31%14.391.38
08/071,2671,2891,2511,273+1.84%3,100130億8644万+0.08%14.361.37
08/041,2401,2661,2401,250+0.56%4,100128億5000万-1.81%14.11.35
08/031,2481,2601,2411,243-0.32%5,600127億7804万-2.43%14.021.34
08/021,2581,2651,2471,247-0.8%8,900128億1916万-2.27%14.071.34
08/011,2551,2581,2451,257+1.21%1,600129億2196万-1.49%14.181.36
07/311,2511,2581,2421,2420%3,000127億6776万-2.74%14.011.34
07/281,2531,2681,2331,242-2.05%11,000127億6776万-2.74%14.011.34
07/271,2881,2901,2661,268-1.25%4,900130億3504万-0.78%14.31.37
07/261,2931,2931,2841,284-0.31%800131億9952万+0.39%14.481.38
07/251,2851,2971,2811,288-0.08%4,400132億4064万+0.7%14.531.39
07/241,2951,3051,2891,289+0.16%3,300132億5092万+0.86%14.541.39
07/211,2751,2871,2751,287+0.31%1,000132億3036万+0.86%14.521.39
07/201,2801,2891,2781,283+0.39%1,700131億8924万+0.79%14.471.38
07/191,2891,2891,2711,278-0.08%3,000131億3784万+0.55%14.421.38
07/181,2751,2801,2741,279+0.39%1,700131億4812万+0.79%14.431.38
07/141,2731,2811,2731,274+0.16%600130億9672万+0.55%14.371.37
07/131,2681,2721,2681,272+0.39%400130億7616万+0.55%14.351.37
07/121,2741,2811,2671,267-0.16%2,000130億2476万+0.32%14.291.37
07/111,2751,2801,2691,269-0.31%2,800130億4532万+0.63%14.311.37
07/101,2921,2921,2731,273-1.09%3,600130億8644万+1.03%14.361.37
07/071,2891,2891,2801,287-0.23%1,100132億3036万+2.31%14.521.39
07/061,2961,2961,2821,290-0.15%3,400132億6120万+2.79%14.551.39
07/051,2911,2921,2861,292-0.08%1,700132億8176万+3.11%14.571.39
07/041,2831,2931,2821,293+0.78%2,300132億9204万+3.44%14.581.39
07/031,2901,2951,2791,283-0.54%3,600131億8924万+2.89%14.471.38
06/301,2851,2901,2831,290+0.55%3,200132億6120万+3.7%14.551.45
06/291,2861,2901,2791,283+0.47%4,900131億8924万+3.38%14.471.44
06/281,2721,2851,2701,277+1.19%3,500131億2756万+3.07%14.41.44
06/271,2531,2701,2521,262-0.55%2,000129億7336万+2.1%14.241.42
06/261,2661,2761,2521,269+1.04%4,000130億4532万+2.75%14.311.43
06/231,2491,2671,2491,256-0.4%4,100129億1168万+1.95%14.171.41
06/221,3011,3101,2551,261-3.07%14,800129億6308万+2.44%14.221.42
06/211,2721,3111,2721,301+2.28%13,200133億7428万+5.86%14.671.46
06/201,2581,2851,2441,272+1.11%9,600130億7616万+3.75%14.351.43
06/191,2391,2611,2301,258+1.53%12,100129億3224万+2.78%14.191.41
06/161,2341,2391,2241,239+0.81%7,100127億3692万+1.39%13.981.39
06/151,2311,2311,2201,229+0.74%1,800126億3412万+0.57%13.861.38
06/141,2341,2341,2201,220-1.13%4,000125億4160万0%13.761.37
06/131,2221,2341,2221,234+0.98%5,000126億8552万+1.15%13.921.39
06/121,2221,2221,2181,222+0.33%2,100125億6216万+0.33%13.781.37
06/091,2331,2331,2171,218-0.08%4,900125億2104万0%13.741.37
06/081,2301,2361,2171,219-0.73%5,500125億3132万+0.08%13.751.37
06/071,2351,2351,2231,228-0.57%4,500126億2384万+0.82%13.851.38
06/061,2351,2381,2311,235+0.41%6,000126億9580万+1.48%13.931.39
06/051,2311,2311,2211,230+0.41%5,500126億4440万+1.23%13.871.38
06/021,2191,2291,2191,225+0.49%2,900125億9300万+0.91%13.821.38
06/011,2181,2191,2161,2190%1,400125億3132万+0.58%13.751.37
05/311,2201,2201,2151,219+0.33%1,400125億3132万+0.66%13.751.37
05/301,2141,2191,2131,215-0.33%1,400124億9020万+0.41%13.71.37
05/291,2221,2221,2121,219-0.08%3,300125億3132万+0.83%13.751.37
05/261,2231,2291,2161,220-0.25%2,500125億4160万+0.99%13.761.37
05/251,2311,2311,2141,223+0.74%3,400125億7244万+1.24%13.81.37
05/241,2201,2201,2101,214-0.49%2,200124億7992万+0.58%13.691.36
05/231,2331,2351,2171,220+0.41%2,900125億4160万+1.08%13.761.37
05/221,2151,2191,2151,2150%1,500124億9020万+0.66%13.71.37
05/191,2211,2211,2141,215-0.16%4,200124億9020万+0.66%13.71.37
05/181,2131,2301,2131,217+0.16%3,200125億1076万+0.91%13.731.37
05/171,2271,2271,2151,215-0.41%1,200124億9020万+0.75%13.71.37
05/161,2381,2381,2151,220+0.16%3,700125億4160万+1.16%13.761.37
05/151,2411,2411,2161,218-0.9%6,200125億2104万+1.08%13.741.37
05/121,2001,2311,2001,229+2.5%7,800126億3412万+1.99%13.861.38
05/111,2011,2091,1991,199-0.17%2,100123億2572万-0.42%13.521.35
05/101,2031,2131,2011,201-0.5%3,100123億4628万-0.33%13.551.35