株価チャート

2023/04/21～2023/09/14

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
09/14303304301303-0.33%39,10095億1208万+2.71%43.540.94
09/13306306302304-0.98%63,60095億4347万+3.4%43.680.94
09/12304308303307+1.32%90,10096億3765万+4.42%44.110.95
09/11301305300303+0.66%68,90095億1208万+3.06%43.540.94
09/08297303297301+0.67%74,40094億4929万+2.73%43.250.93
09/07303304298299-1.32%73,00093億8651万+2.05%42.960.93
09/063013043013030%56,50095億1208万+3.41%43.540.94
09/05302304301303+0.33%34,50095億1208万+3.06%43.540.94
09/04304304302302+0.33%53,50094億8069万+3.07%43.390.94
09/01299304299301+1.01%105,50094億4929万+3.08%43.250.93
08/31295299294298+0.34%41,30093億5511万+2.41%42.820.92
08/30300300295297-1.33%99,60093億2372万+2.06%42.680.92
08/29296304296301+2.38%171,50094億4929万+3.79%43.250.93
08/28295298293294+0.68%68,60092億2954万+1.73%42.240.91
08/25286293286292+1.39%81,90091億6676万+1.04%41.960.91
08/24287289285288+0.7%34,00090億4118万0%41.380.89
08/23284286282286+1.42%40,10089億7840万-0.69%41.090.89
08/22284285282282-0.7%35,00088億5283万-1.74%40.520.88
08/21288288281284+1.43%69,00089億1561万-1.05%40.810.88
08/18282284280280-1.41%40,00087億9004万-2.44%40.230.87
08/17285286279284-0.35%83,40089億1561万-0.7%40.810.88
08/16287289285285-1.38%71,60089億4700万-0.35%40.950.88
08/152882912862890%87,50090億7258万+1.05%41.530.9
08/14290295288289-1.03%194,20090億7258万+1.4%41.530.9
08/102912952882920%115,90091億6676万+2.46%41.960.91
08/09294294289292-0.68%114,10091億6676万+2.82%41.960.91
08/08300301293294-2.33%87,40092億2954万+3.52%42.240.91
08/07300303295301+0.33%86,90094億4929万+6.36%43.250.93
08/04292300291300+2.39%111,50094億1790万+6.38%43.110.93
08/03300302292293-3.62%247,30091億9815万+3.9%42.10.91
08/02307307301304-0.98%222,30095億4347万+8.19%43.680.94
08/01303311296307+8.87%963,80096億3765万+9.64%44.110.95
07/31282284281282+1.08%61,00088億5283万+1.08%40.520.88
07/28283284279279-2.45%228,00087億5865万0%40.090.87
07/27285286283286+0.35%35,00089億7840万+2.51%41.090.89
07/26282285281285+1.06%52,00089億4700万+2.15%40.950.88
07/25282283281282+0.36%31,20088億5283万+1.08%40.520.88
07/24281281280281+1.08%40,90088億2143万+0.72%40.380.87
07/21279279277278-0.36%40,00087億2725万-0.36%39.950.86
07/20280283279279-0.36%110,00087億5865万0%40.090.87
07/19279280275280+1.08%49,20087億9004万+0.36%40.230.87
07/18276278275277+1.09%58,20086億9586万-0.72%39.80.86
07/14275276273274-0.36%71,30086億168万-1.79%39.370.85
07/13273275273275+0.73%67,10086億3307万-1.43%39.510.85
07/12276276273273-1.09%105,00085億7029万-2.5%39.230.85
07/112772792752760%52,10086億6447万-1.43%39.660.86
07/102762802762760%61,30086億6447万-1.43%39.660.86
07/072762792742760%85,60086億6447万-1.43%39.660.86
07/06279279276276-1.43%63,10086億6447万-1.43%39.660.86
07/05280282279280-0.71%44,20087億9004万0%40.230.87
07/04283284281282-0.35%44,50088億5283万+0.71%40.520.88
07/03281283280283+1.8%67,10088億8422万+1.07%40.660.88
06/30280280276278-0.71%55,30087億2725万-0.71%39.950.87
06/29280281278280+0.36%39,30087億9004万0%40.230.87
06/28278279275279+0.36%77,60087億5865万-0.36%40.080.87
06/27275278273278+0.36%117,80087億2725万-0.71%39.940.87
06/26279279275277-0.72%102,00086億9586万-1.07%39.80.86
06/23283285276279-0.71%104,40087億5865万-0.36%40.080.87
06/22284284280281-1.4%68,30088億2143万+0.36%40.370.88
06/212832862832850%55,00089億4700万+1.79%40.950.89
06/202842852832850%57,00089億4700万+1.79%40.950.89
06/19282285279285+1.06%88,00089億4700万+2.15%40.950.89
06/16279283278282+1.81%108,00088億5283万+1.08%40.520.88
06/15284284274277-2.12%200,10086億9586万-1.07%39.80.86
06/14285285280283-0.35%63,20088億8422万+1.07%40.660.88
06/13283285282284+1.07%77,20089億1561万+1.43%40.80.89
06/12281282278281+1.81%89,30088億2143万0%40.370.88
06/092782782752760%65,60086億6447万-1.78%39.650.86
06/08280282275276-1.78%117,90086億6447万-2.13%39.650.86
06/07282285279281+0.36%103,30088億2143万-0.71%40.370.88
06/062782822782800%59,10087億9004万-1.06%40.230.87
06/05281282277280+1.08%105,20087億9004万-1.06%40.230.87
06/02275278275277+0.73%57,20086億9586万-2.12%39.80.86
06/01276278274275-0.72%65,80086億3307万-3.17%39.510.86
05/31280281276277-1.07%68,60086億9586万-2.46%39.80.86
05/30277282276280+1.08%65,80087億9004万-1.75%40.230.87
05/29277277275277+0.36%50,50086億9586万-2.81%39.80.86
05/26279279275276-1.08%69,10086億6447万-3.5%39.650.86
05/25280283279279-0.36%57,60087億5865万-2.79%40.080.87
05/24277282277280+1.45%57,80087億9004万-2.44%40.230.87
05/23285285274276-2.47%170,40086億6447万-4.17%39.650.86
05/22284285281283-0.35%40,40088億8422万-1.74%40.660.88
05/19280286280284+2.16%106,60089億1561万-1.73%40.80.89
05/18280281278278-0.36%87,60087億2725万-3.81%39.940.87
05/17280282277279-0.71%175,40087億5865万-3.79%40.080.87
05/16284286280281-1.4%136,60088億2143万-3.1%40.370.88
05/15285287283285-0.7%144,00089億2058万-2.06%40.830.89
05/12289290286287-1.37%101,20089億8319万-1.37%41.110.89
05/11291292288291+0.69%92,40091億839万-0.34%41.680.91
05/10294294289289-1.7%154,10090億4579万-1.03%41.40.9
05/09294296293294+0.34%86,10092億229万+0.34%42.110.91
05/082932962932930%90,70091億7099万0%41.970.91
05/02294295289293+1.38%128,30091億7099万0%41.970.91
05/012902932882890%146,80090億4579万-1.37%41.40.9
04/28287289283289+1.4%164,30090億4579万-1.37%41.40.9
04/27287288285285-0.7%263,40089億2058万-2.73%40.830.89
04/26290290285287-1.03%133,40089億8319万-2.38%41.110.89
04/25291294290290+0.35%72,70090億7709万-1.36%41.540.9
04/24290290288289+0.35%58,90090億4579万-1.7%41.40.9
04/21290291288288-1.37%82,60090億1449万-2.04%41.260.9