株価チャート

2023/04/28～2023/09/22

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
09/22416421415418-0.71%11,249,4006923億9574万+1.95%-0.56
09/21426427420421-1.86%11,171,0006973億6509万+2.93%-0.56
09/20436436429429-1.15%9,236,3007106億1668万+5.41%-0.57
09/194324364304340%12,021,1007188億9892万+6.9%-0.58
09/15434441433434+1.4%17,597,1007188億9892万+7.16%-0.58
09/14422429422428+1.66%11,373,9007089億6023万+5.94%-0.57
09/13423424421421-0.47%7,274,3006973億6509万+4.21%-0.56
09/12418424418423+2.42%10,348,2007006億7798万+4.96%-0.57
09/11415417412413+0.49%6,146,2006841億1349万+2.74%-0.55
09/08415417411411-1.44%9,724,4006808億59万+2.49%-0.55
09/07416421415417+0.48%10,060,4006907億3929万+3.99%-0.56
09/064154174134150%7,768,5006874億2639万+3.49%-0.55
09/05418418412415-0.24%8,681,9006874億2639万+3.23%-0.55
09/04411416409416+1.96%9,310,4006890億8284万+3.23%-0.56
09/01403410402408+1.24%8,555,2006758億3125万+0.99%-0.55
08/31399406398403+1%15,051,7006675億4900万-0.74%-0.54
08/30397402396399+1.01%9,609,5006609億2320万-1.97%-0.53
08/29391396391395+0.51%6,231,8006542億9741万-3.42%-0.53
08/28393395392393+0.77%6,619,6006509億8451万-4.38%-0.53
08/25392393389390-0.51%7,681,4006460億1516万-5.57%-0.52
08/24392394390392-0.76%8,259,3006493億2806万-5.31%-0.52
08/23389396388395+0.77%6,256,4006542億9741万-5.05%-0.53
08/22390392389392+0.51%6,574,3006493億2806万-6%-0.52
08/213893923883900%5,448,8006460億1516万-6.92%-0.52
08/18390394386390+0.26%9,992,2006460億1516万-7.14%-0.52
08/17392392379389-0.26%14,785,7006443億5871万-7.82%-0.52
08/16400400390390-3.94%16,930,7006460億1516万-8.02%-0.52
08/15407408404406-0.73%9,726,0006725億1835万-4.69%-0.54
08/14411414407409-0.49%7,153,0006774億8770万-4.22%-0.55
08/10404412404411+1.48%10,821,5006808億59万-3.97%-0.55
08/09407408402405-0.49%9,431,6006708億6190万-5.81%-0.54
08/08398408396407+2.52%14,506,8006741億7480万-5.57%-0.54
08/07394398388397+1.79%15,492,3006576億1031万-8.1%-0.53
08/04401403390390-3.47%26,563,2006460億1516万-10.14%-0.52
08/03425426404404-7.13%35,126,6006692億545万-7.34%-0.54
08/02434440431435-0.23%12,325,4007205億5537万-0.46%-0.58
08/01440440435436-0.46%9,819,8007222億1182万-0.46%-0.58
07/31445446436438-0.9%12,791,2007255億2472万0%-0.59
07/284394444374420%7,784,7007321億5052万+1.14%-0.59
07/27442443438442-0.23%6,078,9007321億5052万+1.14%-0.59
07/26445445441443-0.45%5,477,1007338億697万+1.37%-0.59
07/25444447442445+0.91%7,112,7007371億1986万+2.06%-0.59
07/24438442436441+1.15%6,456,3007304億9407万+1.15%-0.59
07/21435436431436+0.69%6,654,6007219億5505万0%-0.58
07/20434436433433+0.23%5,932,4007169億8746万-0.46%-0.58
07/19430432428432+1.17%6,730,2007153億3160万-0.69%-0.58
07/18426428425427-0.7%5,867,3007070億5230万-1.84%-0.57
07/14430434429430-0.46%5,663,2007120億1988万-1.15%-0.57
07/13430433429432+0.23%4,920,5007153億3160万-0.69%-0.58
07/12437437429431-1.15%6,220,8007136億7574万-0.92%-0.58
07/11441443434436-0.46%7,401,9007219億5505万+0.46%-0.58
07/10439442436438+0.46%6,723,9007252億6677万+0.92%-0.59
07/07436438433436-0.46%6,735,3007219億5505万+0.46%-0.58
07/06444444437438-1.35%7,384,5007252億6677万+1.15%-0.59
07/05440444438444+0.91%5,699,9007352億193万+2.78%-0.59
07/04447447440440-0.68%7,058,0007285億7849万+2.09%-0.59
07/03438444438443+1.37%7,757,8007335億4607万+3.02%-0.59
06/30438438432437-0.23%8,304,4007236億1091万+1.63%-0.58
06/29443444437438-0.9%7,183,1007252億6677万+2.1%-0.58
06/28441443439442+0.23%7,422,8007318億9021万+3.03%-0.59
06/27446446435441+0.23%8,881,0007302億3435万+3.04%-0.59
06/26434446434440+2.33%16,588,6007285億7849万+2.8%-0.59
06/234284314274300%9,867,2007120億1988万+0.47%-0.57
06/22431433429430-0.69%7,810,7007120億1988万+0.7%-0.57
06/21426434425433-0.23%8,121,6007169億8746万+1.17%-0.58
06/20434436432434-0.23%6,011,8007186億4332万+1.64%-0.58
06/19436438431435+0.23%10,323,3007202億9919万+1.64%-0.58
06/16433435431434+0.46%12,180,1007186億4332万+1.4%-0.58
06/15428433427432+0.7%11,976,4007153億3160万+0.7%-0.58
06/14428432427429+0.7%12,115,4007103億6402万-0.23%-0.57
06/134284284244260%7,591,0007053億9644万-1.16%-0.57
06/124294304254260%5,370,2007053億9644万-1.39%-0.57
06/09424427423426+0.24%9,287,7007053億9644万-1.62%-0.57
06/084284314244250%7,092,4007037億4058万-2.07%-0.57
06/07433435425425-0.93%9,507,9007037億4058万-2.3%-0.57
06/06426429423429+0.23%7,592,7007103億6402万-1.83%-0.57
06/05427431426428+2.15%11,281,4007087億816万-2.28%-0.57
06/02417420415419+0.48%12,520,9006938億542万-4.56%-0.56
06/01416418413417+0.24%12,987,3006904億9370万-5.23%-0.56
05/31421421415416-2.12%25,059,4006888億3784万-5.88%-0.56
05/304244264224250%10,037,7007037億4058万-4.28%-0.57
05/29428431425425+0.47%7,158,7007037億4058万-4.49%-0.57
05/26429430422423-1.63%9,679,4007004億2886万-5.16%-0.56
05/25432432429430-0.69%6,150,4007120億1988万-4.02%-0.57
05/244364374304330%7,927,9007169億8746万-3.56%-0.58
05/23429438429433+1.17%14,508,5007169億8746万-3.78%-0.58
05/22430432425428+0.47%11,361,3007087億816万-5.1%-0.57
05/19432434426426-1.39%10,259,4007053億9644万-5.75%-0.57
05/18430435430432+1.17%11,518,2007153億3160万-4.64%-0.58
05/17442443427427-3.83%17,104,4007070億5230万-5.95%-0.57
05/16442446438444-1.55%17,343,1007352億193万-2.42%-0.59
05/15449454448451+0.67%9,925,2007467億9295万-0.88%-0.6
05/12452453448448-0.44%9,774,4007418億2537万-1.54%-0.6
05/11452452448450-0.88%7,663,2007451億3709万-1.1%-0.6
05/10456458453454-0.44%6,967,0007517億6053万-0.22%-0.61
05/09454456452456+0.88%6,533,3007550億7225万+0.22%-0.61
05/08453456451452-0.88%7,729,7007484億4881万-0.44%-0.6
05/02459460455456-0.87%6,588,8007550億7225万+0.44%-0.61
05/01460462457460+0.44%5,636,0007616億9569万+1.32%-0.61
04/28457459453458+0.66%9,147,7007583億8397万+1.1%-0.61