株価チャート

2023/05/31～2023/10/23

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
10/23796798786787-1.38%36,500138億7736万-4.02%30.51.36
10/20801809792798-1.12%35,000140億7133万-2.92%30.931.38
10/19801815801807-0.62%23,500142億3003万-1.94%31.271.4
10/18812826808812+0.12%32,900143億1819万-1.58%31.471.4
10/17798819798811+1.63%36,900143億56万-1.7%31.431.4
10/16800808793798-0.87%29,800140億7133万-3.39%30.931.38
10/13822822805805-2.31%29,100141億9476万-2.78%31.21.39
10/12815824804824+1.1%28,300145億2979万-0.6%31.931.42
10/11815816801815+0.87%36,400143億7109万-1.69%31.581.41
10/10809817801808-0.25%34,800142億4766万-2.53%31.311.4
10/06809813800810+0.87%31,400142億8293万-2.29%31.391.4
10/05795807794803+1.9%36,600141億5949万-3.14%31.121.39
10/04780794779788-0.76%44,700138億9500万-5.06%30.541.36
10/03806806792794-1.24%29,900140億80万-4.34%30.771.37
10/02824824804804-0.62%27,600141億7713万-3.13%31.161.39
09/29817823807809-0.98%18,500142億6529万-2.53%24.941.45
09/28825825813817-3.2%39,400144億636万-1.57%25.181.46
09/27844847833844-0.82%37,000148億8246万+1.81%26.021.51
09/26852856844851+0.24%26,000150億589万+3.03%26.231.52
09/25857857842849+0.83%24,900149億7062万+3.03%26.171.52
09/22864864841842-2.77%38,200148億4719万+2.68%25.951.51
09/21858868850866+1.29%36,000152億7039万+6%26.691.55
09/20850857846855+0.59%24,700150億7642万+5.04%26.351.53
09/19845850843850+0.83%15,500149億8826万+4.81%26.21.52
09/15843850840843+0.24%17,600148億6482万+4.33%25.981.51
09/14840842836841+0.12%15,400148億2956万+4.34%25.921.51
09/13835840832840+0.6%27,300148億1193万+4.48%25.891.5
09/128368408328350%8,300147億2376万+4.11%25.741.49
09/11828836825835+0.97%27,200147億2376万+4.38%25.741.49
09/08832833822827-0.84%28,800145億8269万+3.63%25.491.48
09/07833836830834-0.12%15,900147億613万+4.64%25.711.49
09/06827836827835+1.09%18,100147億2376万+4.9%25.741.49
09/05818826818826+0.24%19,300145億6506万+3.9%25.461.48
09/04811824811824+1.23%19,800145億2979万+3.78%25.41.47
09/01808814803814+0.62%17,100143億5346万+2.65%25.091.46
08/31811812806809+0.25%13,400142億6529万+2.02%24.941.45
08/30809812802807+0.75%23,400142億3003万+1.89%24.871.44
08/29804810801801-0.37%9,400141億2423万+1.14%24.691.43
08/28796805796804+0.88%19,400141億7713万+1.52%24.781.44
08/25794797789797+0.38%23,800140億5370万+0.63%24.571.43
08/247957977887940%20,200140億80万+0.38%24.471.42
08/23788794781794+0.76%28,500140億80万+0.38%24.471.42
08/22784789780788+0.9%13,900138億9500万-0.25%24.291.41
08/21774781769781+1.69%23,700137億7156万-1.14%24.071.4
08/187667847637680%51,300135億4233万-2.78%23.671.37
08/17780780763768-1.03%63,100135億4233万-2.78%23.671.37
08/167777837737760%18,300136億8340万-1.9%23.921.39
08/15780780774776-0.51%26,800136億8340万-1.9%23.921.39
08/14791792776780-0.51%35,700137億5393万-1.52%24.041.4
08/10784788767784-0.88%69,200138億2446万-1.13%24.171.4
08/09792795787791-0.63%25,600139億4790万-0.38%24.381.42
08/08793798790796+0.38%10,600140億3606万+0.25%24.541.42
08/07791796785793-0.25%16,000139億8316万-0.13%24.441.42
08/04788797788795+0.89%9,500140億1843万+0.13%24.51.42
08/03795795788788-1.38%23,500138億9500万-0.76%24.291.41
08/02810812799799-1.72%19,100140億8896万+0.63%24.631.43
08/01810814809813+0.62%19,500143億3583万+2.52%25.061.46
07/31809814805808+1.64%28,000142億4766万+2.02%24.911.45
07/28803803787795-1.61%79,700140億1843万+0.51%24.51.42
07/27809809804808+0.37%11,500142億4766万+2.15%24.911.45
07/26802805799805+0.12%14,700141億9476万+1.9%24.811.44
07/25804806796804+0.63%38,800141億7713万+1.77%24.781.44
07/24791799791799+1.27%14,400140億8896万+1.14%24.631.43
07/21787791786789+0.25%13,000139億1263万-0.13%24.321.41
07/20788789783787-0.25%16,900138億7736万-0.25%24.261.41
07/19783789775789+1.41%33,200139億1263万0%24.321.41
07/18778783776778+0.78%23,700137億1866万-1.39%23.981.39
07/14777781772772-0.77%21,500136億1286万-2.15%23.81.38
07/13779779774778-0.13%21,700137億1866万-1.52%23.981.39
07/12792792779779-0.76%27,100137億3630万-1.39%24.011.39
07/11798799784785-1.01%28,900138億4210万-0.76%24.21.41
07/10800802792793-0.88%35,400139億8316万+0.25%24.441.42
07/07795807795800+0.63%29,800141億660万+1.01%24.661.43
07/06804805795795-1.12%15,000140億1843万+0.38%24.51.42
07/05800808797804+0.75%39,500141億7713万+1.52%24.781.44
07/04795803794798+0.38%26,300140億7133万+0.88%24.61.43
07/03805805792795-0.38%38,000140億1843万+0.51%24.51.42
06/30792799786798+1.14%16,600140億7133万+0.63%24.61.52
06/29787795784789+0.9%26,000139億1263万-0.63%24.321.5
06/28780785776782+0.9%25,000137億8920万-1.88%24.11.49
06/27785785771775-1.27%36,300136億6576万-3.25%23.891.48
06/26785792775785-0.51%29,300138億4210万-2.48%24.21.49
06/23802802784789-0.75%50,800139億1263万-2.71%24.321.5
06/22797800795795+0.13%20,300140億1843万-2.57%24.51.51
06/21791799790794-0.38%25,600140億80万-3.41%24.471.51
06/20795798789797-0.38%25,800140億5370万-3.74%24.571.52
06/19796803790800+0.63%56,200141億660万-3.96%24.661.52
06/16784797782795+2.05%54,800140億1843万-5.13%24.51.51
06/15785789779779-0.51%19,800137億3630万-7.7%24.011.48
06/14783783765783+0.38%112,100138億683万-7.99%24.131.49
06/13797797778780-1.52%56,700137億5393万-8.98%24.041.49
06/12789792782792+1.02%46,000139億6553万-8.33%24.411.51
06/09786790775784+0.64%70,200138億2446万-9.89%24.171.49
06/08795795770779-2.38%129,200137億3630万-10.97%24.011.48
06/07809812797798-1.24%52,700140億7133万-9.52%24.61.52
06/06809810793808+0.12%60,400142億4766万-8.91%24.911.54
06/05805818791807+1.77%154,500142億3003万-9.43%24.871.54
06/02790811785793-0.13%145,200139億8316万-11.5%24.441.51
06/01785801780794+0.89%94,500140億80万-11.88%24.471.51
05/31801810786787-2.24%89,700138億7736万-13.23%24.261.5