株価チャート

2023/03/13～2023/08/04

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
08/041,2461,2491,2161,232-1.04%26,20063億697万-1.68%38.2614.33
08/031,2521,2661,2371,245-1.58%21,60063億7352万-0.8%38.6714.48
08/021,2731,2731,2481,265-1.71%26,20064億7591万+0.72%39.2914.72
08/011,2861,3051,2781,287+0.7%16,60065億8853万+2.39%39.9714.97
07/311,2731,3121,2501,278+0.63%51,90065億4246万+1.75%39.6914.87
07/281,2711,2861,2501,270-0.7%26,10065億151万+1.11%39.4414.78
07/271,2871,2911,2711,279-0.62%20,70065億4758万+1.75%39.7214.88
07/261,2491,2941,2441,287+2.31%22,20065億8853万+2.14%39.9714.97
07/251,2581,2701,2411,2580%28,80064億4007万-0.08%39.0714.64
07/241,2821,2961,2531,258-3.16%56,30064億4007万0%39.0714.64
07/211,2211,3711,2111,299+5.95%253,50066億4997万+3.34%40.3415.11
07/201,2581,2581,2151,226-3.16%41,60062億7626万-2.08%38.0814.26
07/191,2031,2701,1801,266+7.29%76,40064億8103万+1.28%39.3214.73
07/181,1351,1921,1201,180-4.76%184,00060億4077万-5.45%36.6513.73
07/141,2301,2721,2101,239+1.23%41,30063億4281万-0.88%38.4814.41
07/131,2401,2411,2161,224-0.97%18,20062億6602万-2%38.0114.24
07/121,2651,2651,2331,236-1.59%23,40063億2745万-1.12%38.3914.38
07/111,2741,2981,2511,256-1.02%28,20064億2984万+0.32%39.0114.61
07/101,2411,2751,2221,269+2.34%35,50064億9639万+1.28%39.4114.76
07/071,2101,2671,2101,240+1.06%25,10063億4793万-1.27%38.5114.43
07/061,2631,2631,2211,227-3.39%16,00062億8138万-2.54%38.1114.28
07/051,2341,2751,2151,270+2.42%33,90065億151万+1.03%39.4414.78
07/041,2251,2481,1961,240+0.4%37,70063億4793万-1.35%38.5114.43
07/031,2801,2801,2331,235-2.83%47,00063億2233万-1.67%38.3614.37
06/301,2651,2711,2461,271+0.71%17,70065億663万+1.68%-12.75
06/291,2781,2881,2551,262-1.94%30,40064億6055万+1.53%-12.66
06/281,2881,2951,2651,287+1.34%23,30065億8853万+3.87%-12.91
06/271,2701,2881,2541,2700%26,70065億151万+2.83%-12.74
06/261,2921,3071,2631,270-1.24%19,40065億151万+2.92%-12.74
06/231,3181,3181,2621,286-0.31%34,30065億8341万+4.05%-12.9
06/221,3211,3481,2901,290-5.49%106,70066億389万+4.12%-12.94
06/211,2461,3791,2301,365+8.94%176,40069億8620万+9.81%-13.69
06/201,2351,2651,2221,253+2.04%45,40064億1297万+0.4%-12.57
06/191,2381,2631,2211,228-0.24%50,80062億8502万-2.62%-12.31
06/161,1531,2401,1501,231+5.21%84,20063億38万-3.45%-12.34
06/151,1901,1901,1651,170-1.18%36,00059億8817万-9.44%-11.73
06/141,2251,2331,1831,184-3.11%63,40060億5983万-9.76%-11.87
06/131,2391,2541,2171,222-0.81%45,80062億5431万-8.26%-12.25
06/121,2391,2691,2001,232+1.15%34,40063億549万-8.81%-12.35
06/091,2551,2551,2101,218-1.77%53,20062億3384万-11.16%-12.21
06/081,2901,3031,2341,240-3.73%44,50063億4644万-10.86%-12.43
06/071,3061,3131,2601,288+0.23%61,50065億9211万-8.65%-12.92
06/061,3221,3601,2801,285-3.6%131,70065億7675万-9.95%-12.89
06/051,3491,3581,3151,333+1.76%134,70068億2242万-7.69%-13.37
06/021,1741,3721,1741,310+11.58%477,80067億471万-10.15%-13.14
06/011,2511,2661,1621,174-8.35%311,40060億864万-20.24%-11.77
05/311,2961,4631,2661,281+4.66%1,386,70065億5628万-14.14%-12.85
05/301,0781,3761,0781,224+13.54%1,107,10062億6455万-18.83%-12.27
05/291,1121,1141,0521,078-2.27%122,50055億1731万-29.45%-10.81
05/261,1481,1561,0981,103-4.67%169,70056億4526万-29.11%-11.06
05/251,2101,2151,1481,157-1.45%127,80059億2164万-26.86%-11.6
05/241,2511,2571,1671,174-6.23%197,50060億864万-26.94%-11.77
05/231,3491,3491,2491,252-5.79%179,80064億786万-23.24%-12.56
05/221,3871,3871,3161,329-0.97%98,30068億195万-19.5%-13.33
05/191,3881,3891,3271,342-3.73%144,00068億6849万-19.74%-13.46
05/181,4921,5021,3811,394-7.44%208,70071億3463万-17.76%-13.98
05/171,5661,5731,4951,506-4.38%95,50077億785万-11.88%-15.1
05/161,5601,5981,5031,575+0.45%77,60080億6100万-8.16%-15.79
05/151,5411,7271,5331,568-5.6%296,30080億2518万-8.84%-15.72
05/121,6731,6731,6351,661-0.06%59,20085億116万-3.77%-16.66
05/111,6801,7041,6611,662-1.19%35,40085億628万-3.93%-16.67
05/101,7191,7201,6801,682-1.29%30,20086億864万-3.11%-16.87
05/091,7441,7541,7001,704-1.67%37,60087億2124万-1.79%-17.09
05/081,7181,7541,7181,733+0.41%26,10088億6966万+0.06%-17.38
05/021,6981,7281,6811,726+0.99%28,70088億3384万-0.12%-17.31
05/011,7211,7501,7071,709-0.47%24,30087億4683万-0.98%-17.14
04/281,7421,7421,7121,717+0.88%39,50087億8777万-0.46%-17.22
04/271,6611,7361,6551,702+1.49%43,40087億1100万-1.33%-17.07
04/261,6551,6821,5971,677+0.3%66,30085億8305万-2.73%-16.82
04/251,6611,6891,6561,672+0.66%37,00085億5746万-2.85%-16.77
04/241,6841,7091,6551,661-1.25%39,10085億116万-3.21%-16.66
04/211,7341,7341,6821,682-3.05%71,20086億494万-1.92%-16.86
04/201,7871,7871,7231,735-2.03%42,80088億7608万+1.4%-17.39
04/191,7631,8051,7431,771+0.68%40,20090億6025万+3.69%-17.75
04/181,7911,7911,7301,759-1.01%68,50089億9886万+3.05%-17.63
04/171,7911,8301,7451,777+0.57%52,20090億9095万+3.92%-17.81
04/141,7661,7801,7401,767+0.45%54,00090億3979万+3.27%-17.71
04/131,8491,8611,7441,759-5.43%125,10089億9886万+3.05%-17.63
04/121,8931,9651,8601,860-2.82%165,50095億1557万+9.22%-18.64
04/111,7401,9351,7401,914+9.5%324,00097億9183万+12.99%-19.19
04/101,6721,7621,6651,748+5.36%64,90089億4259万+3.86%-17.52
04/071,7011,7251,6541,659-2.41%60,80084億8727万-1.07%-16.63
04/061,7141,7201,6781,700-1.28%34,80086億9703万+1.49%-17.04
04/051,7371,7641,6991,722-1.26%61,10088億957万+3.11%-17.26
04/041,7861,8051,7231,744-3.75%120,00089億2212万+4.87%-17.48
04/031,6911,8241,6821,812+8.18%205,30092億7001万+9.62%-18.16
03/311,6251,6931,6101,675+3.08%50,10085億6913万+2.07%-16.79
03/301,6431,6641,6021,625-0.79%32,50083億1333万-0.49%-16.29
03/291,6631,6921,6381,638-1.74%44,00083億7984万+0.61%-16.42
03/281,6901,7501,6641,667-1.42%69,90085億2820万+2.71%-16.71
03/271,7201,7331,6781,691-1.51%49,70086億5098万+4.58%-16.95
03/241,6601,7301,6291,717+3.12%63,10087億8400万+6.58%-17.21
03/231,5771,6651,5641,665+3.42%45,70085億1797万+3.67%-16.69
03/221,5571,6581,5571,610+4.68%78,40082億3659万+0.37%-16.14
03/201,6351,6501,5351,538-5.7%85,70078億6825万-4%-15.42
03/171,6261,6541,5701,631+1.75%87,10083億4403万+1.62%-16.35
03/161,5841,6461,5701,603-2.55%99,70082億78万-0.25%-16.07
03/151,7601,7741,6351,645-6.27%202,30084億1565万+2.3%-16.49
03/141,8081,8371,7401,755-3.89%142,10089億7840万+9.07%-17.59
03/131,7801,8471,7631,826+1.33%228,70093億4163万+13.91%-18.3