株価チャート

2023/01/06~2023/06/02

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
06/02712719710716+1.13%7,20074億6512万-3.63%7.180.64
06/01711716707708-0.42%5,90073億8171万-5.09%7.10.64
05/31727727711711-1.8%8,70074億1299万-5.07%7.130.64
05/30722728721724+0.42%3,60075億4853万-3.6%7.260.65
05/297217327217210%5,40075億1725万-4.25%7.230.65
05/26723723715721+0.56%9,50075億1725万-4.38%7.230.65
05/25729729717717-0.83%8,30074億7554万-5.16%7.190.64
05/24718727717723+0.56%5,40075億3810万-4.49%7.250.65
05/23724736719719-1.64%10,20074億9639万-5.15%7.210.65
05/22737737721731-0.27%10,60075億6096万-3.69%7.270.65
05/19739739724733-0.81%5,00075億8165万-3.55%7.290.65
05/18722740716739+3.65%23,90076億4371万-2.76%7.350.66
05/17714721712713-0.14%6,80073億7479万-6.18%7.090.64
05/16735738700714-2.06%24,70073億8513万-6.05%7.10.64
05/15762763728729-6.06%30,10075億4028万-4.2%7.250.65
05/12794795773776-1.52%10,20080億2641万+1.97%7.720.69
05/11784807783788+2.6%14,40081億5053万+3.82%7.840.7
05/10788790766768-2.54%17,70079億4367万+1.32%7.640.68
05/09782790782788+0.77%3,80081億5053万+4.1%7.840.7
05/087767827767820%8,80080億8847万+3.58%7.780.7
05/02778782774782+0.51%4,30080億8847万+3.71%7.780.7
05/01769778769778+1.3%5,60080億4710万+3.46%7.740.69
04/28760769754768+1.05%5,20079億4367万+2.4%7.640.68
04/27767777760760-1.04%24,10078億6092万+1.47%7.560.68
04/26778779765768-1.29%7,60079億4367万+2.67%7.640.68
04/25809809769778-1.02%43,70080億4710万+4.15%7.740.69
04/24777786773786+1.68%9,20081億2985万+5.65%7.820.7
04/21769776769773+0.65%3,90079億9345万+4.18%7.690.69
04/20758772758768+1.72%12,00079億4175万+3.78%7.640.68
04/19756759753755+0.13%3,70078億732万+2.17%7.510.67
04/18748755748754+0.4%3,40077億9698万+2.31%7.50.67
04/17761761751751-0.79%5,10077億6595万+1.9%7.470.67
04/14746757742757+1.61%11,50078億2800万+2.71%7.530.67
04/13746747743745+0.4%2,10077億391万+1.09%7.410.66
04/12745753742742-0.13%4,40076億7289万+0.54%7.380.66
04/11733778731743+2.06%25,50076億8323万+0.68%7.390.66
04/10736736728728-0.27%3,80075億2811万-1.36%7.240.65
04/07729735725730+0.27%7,00075億4880万-1.22%7.260.65
04/06714735714728+0.69%9,70075億2811万-1.62%7.240.65
04/05734739723723-2.82%6,50074億7641万-2.43%7.190.64
04/04746753743744-0.4%4,80076億9357万+0.27%7.40.66
04/03743747743747+0.54%1,70077億2459万+0.54%7.430.67
03/31745749737743-0.27%5,70076億8323万0%7.390.7
03/30745749739745-0.27%3,80077億391万+0.27%7.410.7
03/29735754735747+1.49%5,40077億2459万+0.54%7.430.71
03/28743743735736-0.41%1,40076億1084万-0.94%7.320.7
03/27738743738739+0.41%2,90076億4186万-0.54%7.350.7
03/24752752730736-0.67%11,30076億1084万-1.08%7.320.7
03/23730741727741+1.51%7,00076億6255万-0.4%7.370.7
03/22719738719730+2.38%2,60075億4880万-1.75%7.260.69
03/20725726712713-1.66%7,00073億7300万-3.91%7.090.67
03/17735735725725-0.14%1,70074億9709万-2.16%7.210.68
03/16734735725726-1.22%6,10075億743万-1.89%7.220.69
03/15730739730735+1.24%3,30076億50万-0.54%7.310.69
03/14748748726726-2.68%7,60075億743万-1.63%7.220.69
03/13754755743746-1.06%3,60077億1425万+1.22%7.420.7
03/10763763754754-0.92%7,90077億9698万+2.59%7.50.71
03/09757763757761+0.26%5,00078億6936万+3.82%7.570.72
03/08747761747759+1.2%6,20078億4868万+3.83%7.550.72
03/077427507407500%6,10077億5561万+2.88%7.460.71
03/06755755748750-0.4%4,50077億5561万+3.16%7.460.71
03/03745753745753+1.07%3,60077億8664万+3.86%7.490.71
03/02755755742745-0.93%2,50077億391万+3.04%7.410.7
03/017557557397520%8,40077億7629万+4.16%7.480.71
02/287557557487520%2,20077億7629万+4.3%7.480.71
02/277497557477520%1,70077億7629万+4.59%7.480.71
02/24750752743752+0.67%9,20077億7629万+4.88%7.480.71
02/227457477407470%4,10077億2459万+4.48%7.430.71
02/21750750744747-0.13%2,30077億2459万+4.77%7.430.71
02/20742750740748+0.4%4,00077億3493万+5.06%7.440.71
02/17738746738745-0.27%9,90077億391万+4.93%7.410.7
02/16745747739747+0.27%8,70077億2459万+5.51%7.430.71
02/15740752724745+4.63%40,90077億391万+5.52%7.410.7
02/14701716698712+1.71%9,70073億6266万+0.99%7.080.67
02/13705709700700-0.14%12,70072億3857万-0.57%6.960.66
02/10703707701701-0.28%3,20072億4891万-0.57%6.970.66
02/09700707700703+0.29%4,50072億6959万-0.28%6.990.66
02/087047087017010%3,10072億4891万-0.71%6.970.66
02/077017067007010%4,60072億4716万-0.85%6.970.66
02/06706706700701+0.14%4,40072億4716万-0.85%6.970.66
02/03704709700700-0.14%5,30072億3682万-1.27%6.960.66
02/02704704701701-0.14%6,00072億4716万-1.54%6.970.66
02/01710713702702-1.13%6,60072億5750万-1.82%6.980.66
01/31712713705710-0.28%12,40073億4021万-0.98%7.060.67
01/30712722709712+0.56%31,10073億6088万-0.97%7.080.67
01/27703708703708+0.71%3,70073億1953万-1.8%7.040.67
01/26710710701703-0.99%4,40072億6784万-2.63%6.990.66
01/25719719710710-0.7%8,30073億4021万-1.93%7.060.67
01/24712719708715+0.42%12,40073億9190万-1.52%7.110.68
01/23703712701712+1.57%5,50073億6088万-2.2%7.080.67
01/20707710701701-0.28%1,60072億4716万-3.97%6.970.66
01/19708708703703-0.42%3,60072億6784万-3.83%6.990.66
01/18700710700706+0.57%10,70072億9885万-3.68%7.020.67
01/177027037007020%2,50072億5750万-4.36%6.980.66
01/16701710701702+0.14%3,20072億5750万-4.62%6.980.66
01/13707707700701-0.28%5,90072億4716万-5.01%6.970.66
01/127037046997030%8,60072億6784万-4.87%6.990.66
01/11708711700703-0.99%9,30072億6784万-5.13%6.990.66
01/10715715708710-0.56%3,20073億4021万-4.57%7.060.67
01/06702717699714+1.71%9,90073億8156万-4.16%7.10.67