株価チャート

2023/06/06～2023/10/27

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
10/272,1932,2302,1932,222+0.54%30,200402億1580万-6.64%14.631.08
10/262,2622,2672,2042,210-3.07%21,500399億9861万-7.53%14.551.07
10/252,2762,2912,2632,280+0.66%18,800412億6554万-5.08%15.011.11
10/242,2742,2752,2012,265-0.4%34,700409億9406万-6.02%14.911.1
10/232,3052,3102,2742,274-1.34%18,500411億5695万-5.96%14.971.1
10/202,3052,3402,2782,305-0.82%17,300417億1801万-4.95%15.181.12
10/192,3202,3412,3052,324-0.68%25,100420億6189万-4.36%15.31.13
10/182,3342,3442,3112,340+0.52%12,900423億5147万-3.86%15.411.14
10/172,3402,3692,3042,328-0.51%22,700421億3429万-4.47%15.331.13
10/162,3992,3992,3232,340-2.5%19,100423億5147万-4.14%15.411.14
10/132,4512,4512,3782,400-2.08%22,100434億3741万-1.76%15.81.17
10/122,3902,4512,3902,451+3.2%17,500443億6046万+0.25%16.141.19
10/112,3962,4202,3752,375-1.08%21,100429億8494万-2.78%15.641.15
10/102,3682,4192,3682,401+1.39%15,200434億5551万-1.76%15.811.17
10/062,3592,3952,3502,368-0.25%30,200428億5824万-3.15%15.591.15
10/052,3332,3882,3332,374+1.24%27,200429億6684万-2.98%15.631.15
10/042,3712,3822,3312,345-3.85%53,200424億4197万-4.29%15.441.14
10/032,4622,4732,4062,439-0.93%49,200441億4327万-0.49%16.061.18
10/022,4742,5062,4622,462-0.16%50,100445億5954万+0.7%16.211.2
09/292,5062,5062,4442,466-2.3%89,300446億3194万+1.15%16.241.19
09/282,5002,5292,4952,524+0.36%37,700456億8168万+3.83%16.621.22
09/272,4782,5152,4782,515-0.08%36,200455億1879万+3.88%16.561.22
09/262,5122,5232,5012,517+0.2%42,400455億5498万+4.44%16.571.22
09/252,4702,5302,4702,512+1.7%38,000454億6449万+4.8%16.541.22
09/222,4322,4792,4202,470+0.16%43,700447億433万+3.52%16.261.2
09/212,5022,5042,4552,466-1.56%36,500446億3194万+3.7%16.241.19
09/202,4882,5232,4802,505+0.8%41,900453億3780万+5.61%16.491.21
09/192,4682,4992,4402,485+0.69%42,500449億7582万+5.03%16.361.2
09/152,4652,4682,4412,468+1.19%37,400446億6814万+4.58%16.251.19
09/142,4382,4432,4202,439+0.45%31,100441億4327万+3.26%16.061.18
09/132,4462,4492,4142,428-0.25%31,200439億4418万+2.75%15.991.17
09/122,4302,4412,4122,434+0.45%23,600440億5277万+2.92%16.031.18
09/112,4062,4282,3862,423+0.71%50,100438億5369万+2.32%15.951.17
09/082,3902,4232,3822,406+0.38%43,700435億4600万+1.43%15.841.16
09/072,4542,4632,3972,397-2.12%32,800433億8311万+0.88%15.781.16
09/062,4182,4602,4182,449+1.28%62,900443億2426万+2.86%16.121.18
09/052,3902,4232,3822,418+1.34%63,900437億6319万+1.38%15.921.17
09/042,4182,4272,3862,386-1.36%49,000431億8403万-0.17%15.711.15
09/012,4302,4542,4192,419-0.7%32,300437億8129万+0.92%15.931.17
08/312,4502,4832,4312,436+0.29%61,700440億8897万+1.33%16.041.18
08/302,3852,4492,3852,429+1.97%70,600439億6228万+0.79%15.991.18
08/292,3462,3912,3402,382+3.75%86,900431億1163万-1.41%15.681.15
08/282,3232,3232,2962,296+1.01%12,900415億5512万-5.28%15.121.11
08/252,2962,2962,2692,273-1%37,800411億3885万-6.69%14.971.1
08/242,2902,3212,2792,296+1.01%46,100415億5512万-6.4%15.121.11
08/232,2172,2732,2162,273+1.65%33,800411億3885万-7.98%14.971.1
08/222,2072,2362,1952,236+1.31%40,200404億6919万-10.02%14.721.08
08/212,2172,2342,1952,207-0.63%31,000399億4432万-11.72%14.531.07
08/182,2402,2622,2142,221-2.37%58,400401億9770万-11.8%14.621.07
08/172,3042,3042,2552,275-1.6%62,400411億7504万-10.33%14.981.1
08/162,3352,3492,3122,312-1.62%70,200418億4470万-9.44%15.221.12
08/152,3452,3892,3392,350+0.3%65,200425億3246万-8.56%15.471.14
08/142,4462,4572,3152,343-6.84%263,100424億577万-9.29%15.431.13
08/102,4622,5152,4582,515+1.33%108,200455億1879万-3.08%16.561.22
08/092,4682,4912,4452,482+0.2%29,200449億2152万-4.61%16.341.2
08/082,4982,5012,4672,477-1.08%38,500448億3103万-5.13%16.311.2
08/072,4882,5112,4712,504-0.08%18,800453億1970万-4.43%16.491.21
08/042,4982,5122,4812,506-0.12%23,600453億5590万-4.53%16.51.21
08/032,5142,5382,5052,509-1.06%44,900454億1019万-4.67%16.521.21
08/022,5332,5642,5202,536+0.04%34,500458億9886万-3.79%16.71.23
08/012,5562,5562,5332,535-1.05%45,700458億8076万-3.9%16.691.23
07/312,5802,5942,5452,562+0.16%25,200463億6944万-3.06%16.871.24
07/282,5502,5722,5312,558-1.12%39,500462億9704万-3.29%16.841.24
07/272,5682,5902,5352,587+0.43%32,600468億2191万-2.23%17.031.25
07/262,5892,5892,5552,576-0.81%25,800466億2282万-2.68%16.961.25
07/252,5742,6022,5532,597+1.01%49,500470億290万-1.85%17.11.26
07/242,6142,6142,5622,571-1.42%80,000465億3233万-2.83%16.931.24
07/212,6672,6912,6082,608-3.12%43,100472億199万-1.44%17.171.26
07/202,7112,7132,6702,692-0.59%18,800487億2230万+1.82%17.721.3
07/192,7002,7142,6822,708+2.19%22,200490億1188万+2.58%17.831.31
07/182,6212,6612,5992,650+1.15%35,100479億6214万+0.45%17.451.28
07/142,6682,6682,6202,620-1.58%22,200474億1917万-0.8%17.251.27
07/132,6822,6832,6442,662-0.75%31,400481億7933万+0.76%17.531.29
07/122,6982,7532,6822,682-0.41%42,500485億4131万+1.63%17.661.3
07/112,7552,7652,6932,693-1.39%41,300487億4039万+2.16%17.731.3
07/102,8002,8222,7312,731+2.36%75,100494億2815万+3.76%17.981.32
07/072,6492,7162,6342,668+0.6%36,700482億8792万+1.56%17.571.29
07/062,6942,6952,6522,652-1.45%24,700479億9834万+1.34%17.461.28
07/052,6872,7082,6412,6910%25,500487億420万+3.22%17.721.3
07/042,6522,7252,6522,691-0.33%54,200487億420万+3.66%17.721.3
07/032,7292,7322,6852,700+2%29,800488億6709万+4.33%17.781.31
06/302,6682,6992,6472,647-0.79%39,400479億784万+2.56%17.431.33
06/292,6172,6992,6172,668+2.26%43,500482億8792万+3.61%17.571.34
06/282,6132,6262,5902,609+1.01%40,500472億2009万+1.52%17.181.31
06/272,6592,6642,5472,583-3.58%89,100467億4951万+0.54%17.011.29
06/262,5922,7042,5762,679+3.44%65,700484億8701万+4.16%17.641.34
06/232,6232,6582,5742,590-0.12%46,500468億7621万+0.78%17.051.3
06/222,6122,6242,5562,593-0.65%66,900469億3050万+0.78%17.071.3
06/212,5592,6212,5502,610+1.91%45,500472億3818万+1.36%17.181.31
06/202,5602,5722,5352,561-0.89%48,700463億5134万-0.62%16.861.28
06/192,5662,6132,5342,584+0.7%65,800467億6761万+0.12%17.011.29
06/162,5572,5802,5392,566+0.27%74,400464億4183万-0.66%16.891.29
06/152,6102,6102,5592,559-1.95%61,200463億1514万-0.93%16.851.28
06/142,6332,6632,5942,610-1.14%62,500472億3818万+1.01%17.181.31
06/132,7262,7262,6342,640-3.33%70,900477億8115万+2.13%17.381.32
06/122,6652,7412,6602,731+3.25%84,600494億2815万+5.65%17.981.37
06/092,6322,6732,6192,645+2.44%61,100478億7165万+2.44%17.411.32
06/082,6402,6402,5572,582-1.56%66,700467億3141万-0.04%171.29
06/072,6092,6982,6092,623+1.79%86,700474億7347万+1.39%17.271.31
06/062,5722,5882,5402,577-1.34%55,600466億4092万-0.35%16.971.29