株価チャート

2023/01/11～2023/06/06

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
06/062,0352,0732,0302,069+0.88%70,900336億7567万-0.14%9.220.62
06/052,0442,0562,0332,051+1.84%74,200333億8270万-1.06%9.140.61
06/022,0052,0171,9952,014+0.95%42,300327億8047万-3.08%8.970.6
06/011,9822,0051,9721,995+0.3%55,000324億7122万-4.41%8.890.59
05/312,0302,0301,9851,989-2.64%98,200323億7357万-5.2%8.860.59
05/302,0012,0482,0002,043+0.69%81,500332億5249万-3.18%9.10.61
05/292,0792,0842,0072,029-1.65%193,400330億2462万-4.38%9.040.6
05/262,1092,1092,0632,063-1.62%78,400335億7801万-3.28%9.190.61
05/252,0702,1002,0592,097+1.21%74,700341億3141万-2.1%9.340.62
05/242,0592,0842,0552,072+0.29%49,900337億2450万-3.58%9.230.62
05/232,1102,1142,0652,066-1.76%93,900336億2684万-4.22%9.20.62
05/222,0892,1052,0802,103+1.2%51,700342億2906万-2.91%9.370.63
05/192,0652,0802,0652,078+1.07%35,400338億2216万-4.33%9.260.62
05/182,0702,0762,0282,056+0.05%127,000334億6408万-5.64%9.160.61
05/172,0792,1022,0552,055-2.14%80,500334億4780万-5.99%9.160.61
05/162,1092,1092,0702,100+0.77%52,200341億8024万-4.24%9.360.63
05/152,1142,1182,0752,084-0.95%47,800339億1981万-5.19%9.280.62
05/122,0912,1112,0752,104-0.14%71,600342億4534万-4.58%9.370.63
05/112,1072,1142,0982,107-0.33%48,900342億9417万-4.83%9.390.63
05/102,1132,1292,0992,114-0.47%73,100344億810万-4.99%9.420.63
05/092,1342,1352,1102,124-0.23%54,700345億7087万-4.92%9.460.63
05/082,1362,1382,0992,129-0.84%87,600346億5225万-5.04%9.480.63
05/022,0812,1692,0662,147+3.62%200,600349億4522万-4.54%9.570.64
05/012,0352,0762,0352,072+1.72%187,200337億2450万-8.07%9.230.62
04/282,1032,1172,0172,037-2.81%255,300331億5483万-9.99%9.080.61
04/272,0512,1192,0262,096-3.76%510,000341億1513万-7.91%9.340.62
04/262,2112,2162,1582,178-2.46%254,000354億4979万-4.68%9.70.65
04/252,2732,3252,2282,233-1.54%166,800363億4498万-2.45%9.950.66
04/242,3172,3172,2422,268-0.87%143,700369億1465万-0.87%10.10.68
04/212,3372,3372,2782,288-2.51%125,700372億4018万-0.04%10.190.68
04/202,2702,3502,2672,347+2.18%161,600382億48万+2.58%10.460.7
04/192,2962,3182,2822,297-0.22%96,500373億8667万+0.44%10.230.68
04/182,2912,3042,2662,302+1.05%95,400374億6805万+0.66%10.260.69
04/172,2812,2862,2522,278+1.15%67,300370億7742万-0.48%10.150.68
04/142,2862,2862,2502,252-1.92%106,400366億5423万-1.83%10.030.67
04/132,2602,2962,2402,296+1.91%87,000373億7039万-0.3%10.230.68
04/122,2542,2602,2362,253-0.04%59,000366億7051万-2.51%10.040.67
04/112,2552,2652,2482,254+0.45%54,500366億8679万-2.89%10.040.67
04/102,2312,2482,2212,244+0.63%58,800365億2402万-3.44%100.67
04/072,2282,2452,2152,230+0.9%51,700362億9616万-4.13%9.930.66
04/062,2202,2302,1912,210-2.08%98,500359億7063万-5.07%9.850.66
04/052,2952,3032,2562,257-3.17%137,500367億3562万-3.26%10.060.67
04/042,3752,3832,3162,331-2.18%146,600379億4006万+0.13%10.380.69
04/032,3902,3982,3582,383+1.36%142,800387億8643万+2.76%10.620.71
03/312,3332,3722,3292,351+1.82%133,200382億6559万+1.82%13.010.71
03/302,3072,3282,2892,309-0.09%100,300375億8198万+0.48%12.780.69
03/292,2792,3222,2792,311+1.36%129,600376億1454万+0.96%12.790.69
03/282,2952,3112,2522,280-0.74%97,100371億997万+0.09%12.620.68
03/272,3452,3452,2702,297-2.09%125,000373億8667万+1.32%12.710.69
03/242,3222,3752,3102,346+0.3%127,500381億8421万+3.94%12.980.7
03/232,2522,3502,2302,339+2.81%190,800380億7027万+4.28%12.940.7
03/222,2582,2882,2452,275+3.03%148,000370億2859万+1.93%12.590.68
03/202,2762,2942,2012,208-3.75%138,500359億3808万-0.54%12.220.66
03/172,2922,3072,2532,294+1.33%143,300373億3784万+3.75%12.70.69
03/162,2492,2802,2322,264-2.54%108,700368億4955万+3%12.530.68
03/152,3262,3492,2992,323+2.07%114,300378億985万+6.22%12.860.7
03/142,3112,3192,2622,276-3.93%191,200370億4487万+4.69%12.60.68
03/132,3802,4252,3432,369-1.5%222,100385億5856万+9.57%13.110.71
03/102,4272,4412,3952,405-2.63%216,600391億4451万+12.02%13.310.72
03/092,4942,5062,4262,470-1.48%408,700402億247万+15.85%13.670.74
03/082,5372,6412,4932,507+0.72%773,100408億469万+18.53%13.870.75
03/072,4802,5262,4502,489+6.6%527,400405億1172万+18.58%13.770.75
03/062,2862,3472,2812,335+2.28%147,700380億517万+11.99%12.920.7
03/032,2922,3022,2552,283-0.35%150,600371億5880万+9.87%12.630.69
03/022,3372,3752,2732,291-1.76%472,500372億8901万+10.46%12.680.69
03/012,1312,3792,1292,332+9.43%852,500379億5634万+12.6%12.910.7
02/282,1282,1342,0972,131+1%138,900346億8480万+3.2%11.790.64
02/272,1482,1482,1092,110-0.38%81,300343億4300万+2.03%11.680.63
02/242,1102,1242,1082,118+1.34%95,300344億7321万+2.37%11.720.64
02/222,0582,1482,0562,090+0.48%279,900340億1747万+1.01%11.570.63
02/212,0322,0972,0322,080+2.67%140,700338億5471万+0.43%11.510.62
02/202,0372,0592,0252,026+0.7%100,000329億7579万-2.36%11.210.61
02/172,0332,0342,0052,012-1.85%99,200327億4792万-3.18%11.130.6
02/162,0192,0692,0192,050+2.14%136,600333億6642万-1.44%11.340.62
02/152,0522,0581,9962,007-2.15%138,900326億6654万-3.6%11.110.6
02/142,0002,0521,9782,051+3.8%221,100333億8270万-1.44%11.350.62
02/131,9841,9841,9541,976-0.05%104,700321億6197万-4.86%10.940.59
02/101,9752,0151,9701,977-0.35%113,800321億7825万-4.54%10.940.59
02/091,9821,9921,9661,984-0.15%66,300322億9218万-3.92%10.980.6
02/081,9921,9971,9631,987-0.55%121,500323億4101万-3.78%110.6
02/071,9482,0211,9331,998+1.63%164,000325億2005万-2.87%11.060.6
02/061,9952,0151,9451,966-1.31%178,700319億9921万-4.05%10.880.59
02/032,0182,0291,9701,992-2.4%186,500324億2239万-2.4%11.020.6
02/022,0582,0662,0272,041-0.63%134,200332億1993万+0.29%11.30.61
02/012,1102,1122,0452,054-2.38%175,300334億3153万+1.38%11.370.62
01/312,1282,1422,0932,104-1.36%176,700342億4534万+4.42%11.640.63
01/302,1172,1552,0802,133-1.57%265,600347億1735万+6.54%11.80.64
01/272,1752,1932,1512,167-0.37%106,500352億7075万+9%11.990.65
01/262,2222,2302,1582,175-1.36%143,200354億96万+10.24%12.040.65
01/252,1962,2222,1852,205+0.41%100,900358億8925万+12.56%12.20.66
01/242,2152,2322,1892,196+0.23%168,700357億4276万+13.02%12.150.66
01/232,1892,2322,1722,191+2.38%217,500356億6138万+13.64%12.130.66
01/202,1292,1512,1192,140+0.56%83,100348億3129万+11.92%11.840.64
01/192,1342,1772,1262,128-0.65%108,200346億3597万+12.12%11.780.64
01/182,1582,1612,1102,142-1.06%192,500348億6384万+13.69%11.850.64
01/172,1142,1932,1092,165+3.14%283,700352億3820万+15.78%11.980.65
01/162,0542,1152,0422,099+1.21%203,100341億6396万+13.21%11.620.63
01/132,1032,1162,0652,074-1.24%222,300337億5705万+12.6%11.480.62
01/121,9882,1271,9882,100+6.17%571,600341億8024万+14.82%11.620.63
01/111,9371,9981,9231,978+1.59%186,200321億9453万+8.92%10.950.59