株価チャート

2023/02/20～2023/10/25

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
10/25562564562564+7.84%7008億1249万-1.74%15.622.24
10/24537537523523-4.04%6007億5343万-9.04%14.492.08
10/23545545545545-5.22%4007億8512万-6.2%15.12.17
10/135755755755750%6008億2834万-1.03%15.932.29
10/10575575575575-1.71%3008億2834万-0.86%15.932.29
10/065855855855850%1008億4275万+1.04%16.212.33
10/04570585570585+0.86%3008億4275万+1.39%16.212.33
10/03585585580580-0.85%2008億3554万+0.69%16.072.31
10/02615615585585-4.88%7008億4275万+2.09%16.212.33
09/29575615575615+8.85%4008億8596万+8.08%17.042.45
09/28575575565565-0.88%6008億1393万+0.18%15.652.25
09/25570570570570+1.79%5008億2114万+1.24%15.792.27
09/225615615605600%4008億673万-0.36%15.512.23
09/195795795605600%5008億673万-0.36%15.512.23
09/15573579560560-0.53%2,0008億673万-0.18%15.512.23
09/14562563562563+0.36%3,3008億1105万+0.36%15.62.24
09/13574574561561-2.26%4,0008億817万+0.18%15.542.23
09/12580580574574-1.03%4008億2690万+2.5%15.92.28
09/11580580580580+0.87%8008億3554万+3.76%16.072.31
09/08586586561575-2.21%1,3008億2834万+3.05%15.932.29
09/07618619587588-3.29%4,5008億4707万+5.19%16.292.34
09/06610610593608+3.05%1,7008億7588万+8.57%16.842.42
09/05604604589590-0.67%1,3008億4995万+5.36%16.352.35
09/04585615580594+2.41%2,4008億5571万+6.07%16.462.36
09/01604604580580-0.85%2,0008億3554万+3.76%16.072.31
09/01株式分割 1→2
08/31650650573585-10.96%10,8008億4275万+4.84%16.212.48
08/30607657589657+18.06%9,50018億9294万+17.95%36.45.57
08/29555557555557+0.27%4008億169万+0.27%15.422.36
08/285555555555550%6007億9953万-0.36%15.382.35
08/25557557555555+5.31%6007億9953万-0.54%15.382.35
08/24505527505527-4.09%6007億5919万-5.56%14.62.23
08/22515550515550+9.9%2,4007億9160万-1.7%15.222.33
08/215005005005000%2007億2030万-10.71%13.852.12
08/18500514478500+2.88%5,4007億2030万-11.03%13.852.12
08/17550550486486-11.56%8,8007億13万-13.98%13.462.06
08/16535550535550+2.71%4007億9160万-3.26%15.222.33
08/15535550535535-2.64%1,8007億7072万-5.98%14.822.27
08/14536550535550-0.09%1,8007億9160万-3.77%15.222.33
08/105505505505500%2007億9233万-4.01%15.242.33
08/085505505505500%2007億9233万-4.35%15.242.33
08/07550550550550+0.46%1,4007億9233万-4.68%15.242.33
08/04548548548548-0.45%2007億8872万-5.44%15.172.32
08/03570570548550-3.51%2,4007億9233万-5.34%15.242.33
08/02570570570570-2.56%4008億2114万-2.23%15.792.42
08/01599599585585-4.1%4008億4275万0%16.212.48
07/31610610610610-0.33%2008億7876万+4.45%16.92.58
07/26612612612612+2.51%2008億8164万+4.97%16.952.59
07/25592597592597+3.38%6008億6003万+2.4%16.542.53
07/24560578560578+5.19%1,0008億3160万-0.77%15.992.45
07/21550551549549-2.83%16,0007億9056万-5.67%15.22.33
07/20566566550565-7.38%2,6008億1360万-3.25%15.652.39
07/19610610610610+0.83%2008億7840万+4.1%16.892.58
07/18605605605605+8.04%2,0008億7120万+3.07%16.752.56
07/145605605605600%4008億640万-4.44%15.512.37
07/135605605605600%4008億640万-4.92%15.512.37
07/115605605605600%2008億640万-5.08%15.512.37
07/105605755605600%1,6008億640万-5.56%15.512.37
07/06610615560560-3.45%2,2008億640万-5.88%15.512.37
07/05575580565580+3.57%2,0008億3520万-2.85%16.062.46
07/04575575560560-1.75%1,0008億640万-6.67%15.512.37
06/30570570570570-2.56%1,2008億2080万-5.16%15.782.41
06/29585585585585-2.34%2008億4240万-2.82%16.22.48
06/285995995995990%1,0008億6256万-0.5%16.592.54
06/27599599599599+0.25%1,0008億6256万-0.5%16.592.54
06/26600600598598-2.69%18,4008億6040万-1.08%16.552.53
06/23614614614614+2.5%2008億8416万+1.66%172.6
06/21600600599599-0.17%1,6008億6256万-0.83%16.592.54
06/126006006006000%2008億6400万-0.83%16.622.54
06/02600600600600+4.08%2008億6400万-0.83%16.622.54
05/31577577577577-1.28%6008億3016万-4.55%15.962.41
05/26584584584584-2.5%2008億4096万-3.47%16.172.44
05/25599599599599+2.57%4008億6256万-1.48%16.592.51
05/195845845845840%2008億4096万-4.26%16.172.44
05/18584584584584-2.5%8008億4096万-4.58%16.172.44
05/15599599599599+1.01%1,0008億6256万-2.44%16.592.51
05/11593593593593-6.98%4008億5392万-3.58%16.422.48
04/25638638638638+6.25%1,0009億1800万+3.49%17.652.67
04/17600600600600-2.44%6008億6400万-2.44%16.622.51
04/14585615585615+2.5%8008億8560万-0.16%17.032.57
04/13600600596600-4%6,0008億6400万-2.6%16.622.51
04/11625625625625+1.63%1,0009億+1.3%17.312.62
04/07615615615615+0.65%4008億8560万-0.49%17.032.57
03/27611611611611-4.68%2008億7984万-1.77%16.922.56
03/24641641641641+7.55%2009億2304万+3.22%17.752.68
03/17596596596596-0.08%4008億5824万-3.56%16.52.49
03/165955975955970%4008億5896万-3.32%16.522.5
03/14625625597597+0.08%8008億5896万-3.48%16.522.5
03/13600600596596-5.32%4008億5824万-3.56%16.52.49
03/08629630629630+2.36%4009億648万+2.36%17.432.63
03/076006156006150%4008億8560万+0.49%17.032.57
03/066296306156150%1,0008億8560万+0.99%17.032.57
03/03615615615615+4.24%4008億8560万+1.49%17.032.57
03/025905905905900%2008億4960万-2.48%16.342.47
03/01589600577590-2.32%3,0008億4960万-2.48%16.342.47
02/28645645604604-8.48%2,0008億6976万-0.17%19.622.7
02/27663663660660+1.38%8009億5040万+9.09%21.442.95
02/24651651651651+4.83%6009億3744万+7.96%21.152.91
02/22621621621621-1.43%4008億9424万+3.33%20.172.78
02/21630630630630-0.4%2009億720万+4.65%20.462.82
02/20630693630633+2.85%2,6009億1080万+5.24%20.542.83