株価チャート

2023/05/02～2023/09/29

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
09/291,9671,9911,9601,967-0.15%80046億5407万+0.05%14.970.44
09/281,9801,9821,9501,970-0.81%2,30046億6117万+0.25%14.990.44
09/272,0022,0031,9861,986+1.07%1,40046億9903万+1.07%15.110.44
09/261,9841,9841,9651,965-0.81%1,80046億4934万+0.1%14.950.43
09/251,9771,9821,9771,981+0.3%60046億8720万+0.97%15.070.44
09/221,9751,9751,9751,9750%20046億7300万+0.71%15.030.44
09/211,9651,9801,9591,975+0.51%4,90046億7300万+0.77%15.030.44
09/201,9681,9781,9571,965+0.26%1,90046億4934万+0.31%14.950.43
09/191,9671,9681,9561,960+0.15%90046億3751万+0.05%14.910.43
09/151,9561,9701,9561,957+0.15%90046億3041万-0.05%14.890.43
09/141,9511,9651,9511,954-1.46%2,70046億2331万-0.2%14.780.43
09/132,0002,0001,9831,9830%1,00046億9193万+1.28%150.44
09/111,9901,9901,9811,983+0.41%70046億9193万+1.33%150.44
09/081,9901,9901,9751,975-0.75%1,00046億7300万+0.97%14.940.43
09/071,9701,9931,9651,990+1.17%70047億849万+1.79%15.060.44
09/051,9811,9821,9671,967-0.51%2,00046億5407万+0.72%14.880.43
09/041,9791,9971,9591,977+0.76%1,40046億7773万+1.28%14.960.43
09/011,9601,9771,9601,962+0.1%2,20046億4224万+0.56%14.840.43
08/311,9521,9601,9521,960+0.46%30046億3751万+0.51%14.830.43
08/301,9511,9511,9511,9510%20046億1621万+0.05%14.760.43
08/291,9591,9591,9511,951+0.05%50046億1621万+0.05%14.760.43
08/281,9751,9751,9491,950-0.05%1,50046億1385万0%14.750.43
08/251,9601,9601,9511,951+0.05%60046億1621万+0.1%14.760.43
08/241,9501,9501,9501,9500%10046億1385万+0.05%14.750.43
08/231,9501,9541,9491,950+0.05%1,70046億1385万+0.1%14.750.43
08/221,9491,9521,9481,949+0.05%2,60046億1148万+0.05%14.750.43
08/211,9481,9481,9481,9480%2,60046億911万0%14.740.43
08/181,9481,9501,9471,9480%1,90046億911万-0.05%14.740.43
08/171,9501,9501,9471,948-0.05%3,70046億911万-0.05%14.740.43
08/161,9491,9491,9491,9490%40046億1148万-0.05%14.750.43
08/151,9601,9601,9491,9490%1,10046億1148万-0.05%14.750.43
08/141,9511,9581,9471,949-0.41%5,20046億1148万-0.1%14.750.43
08/101,9571,9571,9571,957+0.31%10046億3041万+0.31%14.810.43
08/091,9511,9561,9511,951-0.46%2,10046億1621万0%14.760.43
08/081,9581,9601,9581,960+0.51%80046億3751万+0.41%14.830.43
08/071,9501,9541,9501,9500%3,20046億1385万-0.05%14.750.43
08/041,9431,9561,9431,950+0.1%3,40046億1385万-0.05%14.750.43
08/031,9491,9511,9481,948-0.1%50046億911万-0.15%14.740.43
08/021,9501,9501,9501,9500%50046億1385万0%14.750.43
08/011,9501,9501,9501,950+0.36%10046億1385万0%14.750.43
07/311,9471,9531,9421,943-0.21%2,10045億9728万-0.36%14.70.43
07/281,9501,9501,9471,947-0.15%1,10046億675万-0.15%14.730.43
07/271,9501,9501,9501,950+0.05%50046億1385万0%14.750.43
07/261,9421,9501,9421,949+0.41%90046億1148万-0.05%14.750.43
07/251,9521,9581,9401,941-0.56%3,40045億9255万-0.46%14.690.43
07/241,9481,9781,9481,952+0.62%5,20046億1858万+0.05%14.770.43
07/211,9401,9461,9381,9400%1,40045億9019万-0.56%14.680.43
07/201,9351,9421,9341,9400%1,10045億9019万-0.56%14.680.43
07/191,9401,9481,9341,940+0.1%3,20045億9019万-0.61%14.680.43
07/181,9521,9541,9341,938-1.32%6,20045億8545万-0.72%14.660.43
07/141,9631,9681,9531,964+0.26%3,80046億4697万+0.61%14.860.43
07/131,9511,9591,9511,959+0.36%50046億3514万+0.36%14.820.43
07/121,9601,9601,9521,952-0.46%60046億1858万+0.05%14.770.43
07/111,9601,9621,9531,961-0.05%40046億3987万+0.51%14.840.43
07/101,9701,9701,9621,962-0.05%40046億4224万+0.62%14.840.43
07/071,9611,9631,9611,963+0.15%90046億4461万+0.72%14.850.43
07/061,9601,9601,9601,960-0.05%10046億3751万+0.62%14.830.43
07/051,9601,9621,9601,961+0.05%70046億3987万+0.72%14.840.43
07/041,9441,9611,9441,960+0.77%3,50046億3751万+0.72%14.830.43
07/031,9501,9501,9431,9450%1,40046億202万0%14.720.43
06/301,9451,9451,9451,945+0.05%70046億202万0%14.720.43
06/291,9491,9501,9441,9440%90045億9965万-0.05%14.710.43
06/281,9491,9491,9431,944-0.15%1,10045億9965万-0.05%14.710.43
06/271,9501,9501,9471,947-0.15%40046億675万+0.1%14.730.43
06/261,9571,9571,9421,950+0.31%1,60046億1385万+0.26%14.750.43
06/231,9351,9491,9351,944+0.36%1,50045億9965万-0.1%14.710.43
06/221,9341,9401,9341,937-0.77%5,70045億8309万-0.46%14.660.43
06/211,9581,9581,9491,952-0.15%2,80046億1858万+0.26%14.770.43
06/201,9461,9631,9461,955-0.41%1,90046億2568万+0.41%14.790.43
06/191,9501,9631,9501,963+0.67%1,30046億4461万+0.82%14.850.43
06/161,9501,9501,9481,9500%1,00046億1385万+0.15%14.750.43
06/151,9501,9531,9501,9500%3,30046億1385万+0.15%14.750.43
06/141,9501,9501,9501,950+0.1%1,40046億1385万+0.15%14.750.43
06/131,9501,9511,9441,948+0.21%1,00046億911万+0.05%14.740.43
06/121,9451,9451,9341,944-0.05%2,20045億9965万-0.21%14.710.43
06/091,9431,9451,9431,945+0.1%70046億202万-0.15%14.720.43
06/081,9371,9441,9371,943-0.1%80045億9728万-0.26%14.70.43
06/071,9451,9451,9451,945-0.1%90046億202万-0.15%14.720.43
06/061,9471,9471,9471,947+0.67%1,20046億675万-0.15%14.730.43
06/051,9501,9501,9341,934+0.16%90045億7599万-0.87%14.630.43
06/021,9301,9311,9301,931+0.1%20045億6889万-1.13%14.610.43
05/311,9351,9351,9251,929-1.48%1,40045億6416万-1.28%14.60.43
05/301,9421,9581,9371,958+1.66%3,90046億3278万+0.15%14.810.44
05/291,9351,9351,9261,926-0.62%1,50045億5706万-1.43%14.570.43
05/261,9501,9501,9381,938-0.56%1,80045億8545万-0.82%14.660.43
05/251,9481,9491,9431,949+0.36%60046億1148万-0.31%14.750.43
05/241,9541,9551,9381,942-0.51%3,30045億9492万-0.66%14.690.43
05/231,9541,9551,9521,952-0.15%3,30046億1858万-0.15%14.770.43
05/221,9561,9561,9551,9550%60046億2568万-0.05%14.790.44
05/191,9501,9551,9501,955+0.15%60046億2568万-0.05%14.790.44
05/181,9521,9571,9501,952-0.41%1,70046億1858万-0.2%14.770.43
05/171,9541,9721,9541,960+0.1%4,30046億3751万+0.2%14.830.44
05/161,9581,9601,9521,958-0.1%2,00046億3278万+0.1%14.810.44
05/151,9501,9621,9501,960+0.51%2,20046億3751万+0.2%14.830.44
05/121,9541,9541,9501,9500%3,20046億1385万-0.31%14.750.43
05/111,9611,9611,9481,950-0.26%1,10046億1385万-0.31%14.750.43
05/101,9551,9581,9531,955-0.26%80046億2568万-0.05%14.790.44
05/091,9581,9601,9551,960+0.05%80046億3751万+0.2%14.830.44
05/081,9501,9601,9501,959+0.56%1,60046億3514万+0.15%14.820.44
05/021,9461,9541,9461,948+0.1%70046億911万-0.41%14.740.43