株価チャート

2023/03/31～2023/08/24

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
08/242,1892,1892,1512,177-0.59%13,600109億4885万+5.12%7.820.49
08/232,1702,1932,1672,190+1.06%15,200110億1423万+6.21%7.870.5
08/222,1392,1702,1342,167+1.31%17,500108億9856万+5.66%7.790.49
08/212,1292,1622,1282,139+0.38%13,600107億5774万+4.85%7.690.48
08/182,0992,1412,0992,131+1.82%10,500107億1750万+4.92%7.660.48
08/172,0942,1182,0512,0930%13,500105億2639万+3.51%7.520.47
08/162,1202,1232,0882,093-2.33%9,700105億2639万+3.82%7.520.47
08/152,1162,1432,1052,143+0.56%9,200107億7785万+6.62%7.70.48
08/142,1522,1582,1122,131-1.25%12,500107億1750万+6.44%7.660.48
08/102,1602,2102,1392,158-0.87%30,500108億5329万+8.17%7.760.49
08/092,0152,1872,0152,177+4.66%52,000109億4885万+9.56%7.820.49
08/082,0312,0882,0312,080+1.91%23,500104億6101万+5.21%7.480.47
08/072,0522,0572,0222,041-0.63%13,600102億6486万+3.5%7.340.46
08/041,9752,0561,9752,054+3.11%17,400103億3024万+4.48%7.380.46
08/031,9992,0051,9871,992-0.8%11,000100億1842万+1.68%7.160.45
08/022,0082,0332,0042,008-0.3%11,100100億9889万+2.76%7.220.45
08/012,0082,0402,0042,014-0.44%12,600101億2907万+3.39%7.240.46
07/312,0122,0241,9982,023+3.43%9,700101億7433万+4.22%7.270.46
07/282,0022,0151,9501,956-3.36%52,10098億3737万+1.14%7.030.44
07/272,0132,0332,0012,024+0.65%5,900101億7936万+4.92%7.270.46
07/262,0112,0121,9952,011+0.25%6,900101億1398万+4.63%7.230.45
07/252,0052,0191,9942,006+0.05%7,900100億8883万+4.7%7.210.45
07/242,0312,0442,0052,005-0.45%9,900100億8381万+4.97%7.210.45
07/211,9602,0291,9582,014+3.02%24,100101億2907万+5.78%7.240.46
07/201,9571,9661,9451,955+0.67%11,20098億3234万+3.11%7.030.44
07/191,9301,9501,9221,942+0.99%13,00097億6696万+2.7%6.980.44
07/181,9051,9261,9051,923+1.64%7,20096億7140万+1.96%6.910.43
07/141,9031,9061,8851,892-0.58%9,30095億1549万+0.42%6.80.43
07/131,9021,9161,8931,903-0.37%10,90095億7081万+1.12%6.840.43
07/121,9461,9461,9011,910-1.85%12,00096億602万+1.7%6.860.43
07/111,9541,9621,9391,946-0.05%10,50097億8708万+3.84%6.990.44
07/101,9351,9681,9351,947+0.62%10,80097億9210万+4.12%70.44
07/071,9471,9491,9201,935-0.62%10,40097億3175万+3.81%6.950.44
07/061,9661,9661,9371,947-0.66%7,40097億9210万+4.79%70.44
07/051,9461,9671,9301,960+0.98%13,50098億5749万+5.89%7.040.44
07/041,9701,9701,9331,941-1.02%11,00097億6193万+5.32%6.980.44
07/031,9051,9741,9051,961+4.03%19,40098億6252万+6.69%7.050.44
06/301,8931,8941,8681,885+0.37%8,80094億8029万+2.89%6.770.44
06/291,8941,9051,8781,878+0.81%18,40094億4508万+2.62%6.810.44
06/281,8731,8731,8511,863+0.65%7,80093億6964万+1.91%6.760.44
06/271,8381,8511,8301,851+0.33%2,50093億929万+1.42%6.720.44
06/261,8561,8601,8301,8450%9,20092億7911万+1.32%6.690.44
06/231,8611,8611,8271,845+0.27%10,10092億7911万+1.54%6.690.44
06/221,8531,8611,8381,840-0.65%7,30092億5397万+1.49%6.680.44
06/211,8711,8721,8351,8520%6,60093億1432万+2.38%6.720.44
06/201,8501,8631,8441,852-0.05%13,20093億1432万+2.66%6.720.44
06/191,8711,8711,8411,853-0.11%5,50093億1935万+2.89%6.720.44
06/161,8291,8701,8201,855+2.04%19,60093億2941万+3.29%6.730.44
06/151,8271,8461,8181,818-0.49%9,90091億4332万+1.45%6.60.43
06/141,8251,8401,8241,8270%6,40091億8858万+2.07%6.630.43
06/131,8501,8521,8211,827-1.62%11,00091億8858万+2.01%6.630.43
06/121,8451,8571,8311,857+0.65%7,00093億3946万+3.51%6.740.44
06/091,8131,8451,8131,845+1.32%7,10092億7911万+2.79%6.690.44
06/081,8041,8361,8041,821+0.66%7,70091億5841万+1.34%6.610.43
06/071,8081,8431,8041,809-1.26%12,70090億9806万+0.5%6.560.43
06/061,8041,8421,8011,832+1.55%7,90092億1373万+1.61%6.650.43
06/051,7921,8241,7921,804+0.67%7,40090億7291万-0.11%6.550.43
06/021,7721,8001,7721,792+1.19%8,00090億1256万-0.99%6.50.42
06/011,7581,7771,7571,771+0.74%5,40089億694万-2.42%6.430.42
05/311,8011,8011,7581,758-2.71%13,50088億4156万-3.41%6.380.42
05/301,8341,8341,8061,807-0.82%6,90090億8800万-0.99%6.560.43
05/291,8441,8441,8171,822+0.33%5,60091億6344万-0.33%6.610.43
05/261,8471,8471,8161,816-0.77%10,60091億3326万-0.77%6.590.43
05/251,8141,8611,8131,830+1.78%13,30092億367万-0.11%6.640.43
05/241,7561,8081,7521,798+2.39%13,10090億4273万-1.91%6.520.43
05/231,7471,7691,7451,756+0.57%11,30088億3150万-4.31%6.370.42
05/221,7201,7501,7201,746+0.92%6,80087億8121万-5.01%6.340.41
05/191,7451,7641,7301,730-0.46%6,50087億74万-6.03%6.280.41
05/181,7441,7511,7351,738-0.34%9,10087億4097万-5.75%6.310.41
05/171,7581,7681,7431,744-0.8%8,60087億7115万-5.58%6.330.41
05/161,7631,7751,7551,758+0.69%7,60088億4156万-4.87%6.380.42
05/151,7511,7731,7411,746-0.23%11,50087億8121万-5.52%6.340.41
05/121,7561,7751,7361,750-0.34%13,30088億133万-5.41%6.350.41
05/111,8001,8301,7541,756-5.79%22,50088億3150万-5.23%6.370.42
05/101,8971,8971,8601,864-1.74%4,60093億7467万+0.49%6.760.44
05/091,9071,9111,8891,8970%5,00095億4064万+2.43%6.880.45
05/081,8841,9111,8841,897+0.42%6,60095億4064万+2.71%6.880.45
05/021,8901,8991,8561,889-0.05%5,80095億40万+2.55%6.850.45
05/011,8911,9051,8811,890-0.32%5,40095億543万+2.94%6.860.45
04/281,9191,9191,8821,896+0.21%8,40095億3561万+3.55%6.880.45
04/271,9071,9251,8771,892-0.99%37,10095億1549万+3.56%6.870.45
04/261,8881,9131,8761,911+0.42%9,90096億1105万+4.88%6.930.45
04/251,9031,9211,8901,903+0.32%15,00095億7081万+4.79%6.910.45
04/241,9001,9161,8941,897+0.11%13,90095億4064万+4.92%6.880.45
04/211,8991,9001,8801,895+0.42%13,40095億3058万+5.16%6.880.45
04/201,8671,9001,8641,887+1.02%12,90094億9034万+5.01%6.850.45
04/191,8611,8701,8491,868+0.48%6,70093億9479万+4.24%6.780.44
04/181,8591,8621,8461,859+0.6%5,40093億4952万+4.03%6.750.44
04/171,8611,8611,8301,848-0.16%7,00092億9420万+3.53%6.710.44
04/141,8631,8631,8421,851+0.65%5,80093億929万+3.81%6.720.44
04/131,8301,8731,8291,839+0.38%17,20092億4894万+3.2%6.670.44
04/121,8171,8331,8041,832+1.66%9,20092億1373万+2.81%6.650.43
04/111,8021,8121,7941,8020%6,80090億6285万+1.24%6.540.43
04/101,7841,8091,7841,802+1.46%5,30090億6285万+1.24%6.540.43
04/071,7611,8011,7591,776+0.85%10,50089億3209万-0.17%6.440.42
04/061,7811,7831,7591,761-1.78%9,50088億5665万-0.96%6.390.42
04/051,8061,8061,7791,793-2.08%15,30090億1759万+0.79%6.510.42
04/041,8021,8411,7941,831+1.61%15,20092億870万+2.98%6.640.43
04/031,7951,8241,7951,802+0.61%11,70090億6285万+1.46%6.540.43
03/311,7701,7941,7701,791+1.36%7,00090億753万+0.9%6.50.44