株価チャート

2023/04/25～2023/09/19

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
09/191,2631,2921,2251,240-1.82%33,50063億4793万+2.06%38.5114.43
09/151,2691,2941,2591,263-1.64%30,60064億6567万+4.12%39.2314.69
09/141,2151,2851,2151,284+4.82%56,80065億7318万+6.03%39.8814.94
09/131,2121,2771,2031,225-0.16%25,60062億7114万+1.32%38.0514.25
09/121,1611,2411,1611,227+5.78%46,50062億8138万+1.49%38.1114.28
09/111,1681,1811,1601,160-1.19%14,10059億3838万-4.13%36.0313.5
09/081,1771,1881,1581,174-0.59%30,60060億1005万-3.22%36.4613.66
09/071,1901,2001,1811,181-1.42%23,60060億4589万-2.8%36.6813.74
09/061,2131,2131,1891,198-0.08%18,00061億3292万-1.72%37.2113.94
09/051,1971,2131,1971,199-0.58%9,90061億3804万-1.88%37.2413.95
09/041,2191,2251,1971,206-0.41%11,80061億7387万-1.63%37.4614.03
09/011,2171,2171,1911,211-0.49%18,00061億9947万-1.38%37.6114.09
08/311,2181,2261,1951,217+0.83%13,40062億3018万-1.14%37.814.16
08/301,2241,2251,2071,207-1.39%15,00061億7899万-2.19%37.4914.04
08/291,1931,2351,1881,224+2.6%17,70062億6602万-0.97%38.0114.24
08/281,2231,2231,1931,193-1.49%17,60061億732万-3.56%37.0513.88
08/251,1731,2301,1661,211+2.19%38,20061億9947万-2.42%37.6114.09
08/241,1951,1981,1751,185-1.09%27,30060億6637万-4.59%36.813.79
08/231,2041,2161,1821,198-1.24%18,80061億3292万-3.78%37.2113.94
08/221,2201,2571,1851,213-2.02%56,40062億971万-2.49%37.6714.11
08/211,1831,2571,1831,238+5.09%30,00063億3769万-0.56%38.4514.4
08/181,1911,2081,1631,178-2.56%19,80060億3053万-5.38%36.5913.71
08/171,2781,2781,2071,209-6.57%41,30061億8923万-3.05%37.5514.07
08/161,2411,3151,2201,294+4.27%90,50066億2437万+3.6%40.1915.05
08/151,1111,2411,0831,241+5.17%100,00063億5305万-0.56%38.5414.44
08/141,2241,2301,1701,180-3.59%65,40060億4077万-5.45%36.6513.73
08/101,2241,2401,2201,2240%13,60062億6602万-2.08%38.0114.24
08/091,2221,2441,2221,2240%6,90062億6602万-2.24%38.0114.24
08/081,2501,2551,2241,224-2.47%13,90062億6602万-2.24%38.0114.24
08/071,2621,2621,2211,255+1.87%13,80064億2472万+0.16%38.9814.6
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