株価チャート

2023/04/20～2023/09/13

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
20242/13, 株式分割 1→2
2023
09/13783801779792-0.25%114,000332億2096万+6.24%527.3137.01
09/12793820793794+1.67%123,000333億490万+6.8%528.6437.1
09/11786826781781-0.7%232,200327億5927万+5.19%519.9836.49
09/08754789751786+4.11%180,400329億9011万+6.07%523.6536.75
09/07772782755755-4.13%167,600316億8898万+2.03%502.9935.3
09/06783795780788-1.13%142,200330億5307万+6.42%524.6536.82
09/05759798758797+4.94%161,800334億3082万+7.78%530.6437.24
09/04728777728759+4.33%220,400318億5686万+3.27%505.6635.49
09/01725735715728+0.55%96,200305億3474万-0.75%484.6734.01
08/31723746723724-0.41%71,400303億6685万-1.3%178.534.03
08/30730748721727+0.07%65,600304億9277万-1.02%179.2434.18
08/29734744723726-1.02%103,400304億7178万-1.22%179.1234.15
08/28740742712734-0.47%136,000307億8657万-0.61%180.9734.51
08/25712748706737+2.79%111,200309億3348万-0.14%181.8334.67
08/24700723688717+3.39%137,000300億9403万-2.85%176.933.73
08/23699700683694-2.87%122,000291億769万-6.41%171.132.62
08/22693719689714+3.1%99,000299億6812万-3.77%176.1633.59
08/21688714677693+0.65%185,800290億6572万-6.42%170.8632.58
08/18732735688688-7.77%372,200288億7684万-7.03%169.7532.36
08/17742751735746-0.27%111,600313億1123万+0.95%184.0635.09
08/16755770746748-1.12%93,600313億9517万+1.63%184.5535.19
08/15759770744757+1.75%87,000317億5193万+3.07%186.6535.59
08/14755766739744-1.39%85,200312億630万+1.43%183.4434.98
08/10758770745754-0.2%85,600316億4700万+2.86%186.0335.47
08/09741762738756+2.44%94,400317億996万+3.07%186.435.54
08/08761778738738-3.41%94,400309億5446万+0.61%181.9634.69
08/07745771719764+0.2%191,000320億4574万+4.02%188.3735.92
08/04745772745762+1.13%61,400319億8278万+3.81%18835.85
08/03736766735754+0.27%101,000316億2602万+2.94%185.9135.45
08/02747767743752-0.92%150,400315億4207万+2.8%185.4135.35
08/01710768710759+6.91%311,600318億3588万+4.05%187.1435.68
07/31701718697710+0.78%208,600297億7924万-2.41%175.0533.38
07/28720737701704-3.23%205,600295億4840万-3.16%173.6933.12
07/27743750714728-3.45%215,800305億3474万-0.07%179.4934.22
07/26760776754754-0.4%74,400316億2602万+3.5%185.9135.45
07/25765774744757-3.26%194,200317億5193万+4.06%186.6535.59
07/24755799754782+6.25%208,400328億2222万+7.71%192.9436.79
07/21740747720736-1.6%154,000308億9150万+1.8%181.5934.62
07/20782782735748-5.38%274,000313億9517万+3.74%184.5535.19
07/19729806729791+11.34%532,200331億7899万+10.25%195.0337.19
07/18697721683710+5.58%304,800298億23万-0.42%175.1733.4
07/14692694671673-2.18%151,000282億2627万-5.41%165.9231.64
07/13675695666688+2%117,800288億5586万-3.03%169.6232.34
07/12680698671674+0.3%117,600282億8923万-4.53%166.2931.71
07/11685685661672-1.25%151,400282億529万-4.41%165.831.61
07/10738738679681-9.08%263,600285億6205万-2.79%167.8932.01
07/07731758727749+0.34%94,000314億1616万+7.54%184.6735.21
07/06731752728746+0.07%89,200313億1123万+8.27%184.0635.09
07/05767767728746-2.1%86,600312億9024万+9.15%183.9335.07
07/04761769747762+0.33%78,000319億6179万+12.32%187.8835.82
07/03763783752759+0.73%133,200318億5686万+12.95%187.2635.7
06/30731759729754+3.79%179,800316億2602万+13.14%185.9135.45
06/29723734715726+0.69%68,400304億7178万+9.83%179.1234.15
06/28715725709721+2.49%66,200302億6192万+10.08%177.8933.92
06/27706715688704-0.64%70,600295億2741万+8.23%173.5733.09
06/26698719678708+0.43%103,800297億1628万+9.94%174.6833.31
06/23721740696705-2.15%192,400295億9037万+10.5%173.9433.16
06/22741747716721-2.77%164,400302億4094万+13.64%177.7633.89
06/21737755733741+1.86%163,000310億9662万+17.99%182.7934.85
06/20738744712728+0.21%165,800305億3009万+17.15%179.4634.22
06/19711732698726+2.83%150,800304億6714万+18.05%179.0934.15
06/16690713679706+3.75%192,800296億2782万+16.12%174.1633.21
06/15672696668681+2.1%171,400285億5769万+13.23%167.8732.01
06/14686690647667-2.7%156,800279億7017万+11.64%164.4231.35
06/13668693659685+5.87%338,800287億4654万+15.71%168.9832.22
06/12640655631647+0.47%120,200271億5184万+10.03%159.6130.43
06/09598662598644+7.69%402,000270億2594万+9.71%158.8730.29
06/08610618592598-1.89%150,400250億9552万+2.4%147.5228.13
06/07580616579610+5%188,200255億7813万+4.55%150.3528.67
06/06570585569581+0.35%68,400243億6112万+0.26%143.227.3
06/05580595570579+0.17%107,400242億7719万+0.43%142.7127.21
06/02589593535578-2.94%330,400242億3522万+1.14%142.4627.16
06/01614628593595-3.57%190,000249億6962万+4.94%146.7827.99
05/31628651608617-2.3%239,000258億9287万+9.59%152.228.16
05/30615648608632+3.95%191,000265億137万+13.38%155.7828.82
05/29613625593608-0.65%147,800254億9419万+10.25%149.8627.72
05/26582630575612+3.82%316,000256億6206万+12.2%150.8527.91
05/25582589564589+1.2%94,400247億1783万+9.28%145.326.88
05/24565587560582+3.01%108,800244億2407万+8.79%143.5726.56
05/23557566551565+0.98%62,600237億1065万+6.81%139.3825.78
05/22578582558560-5.57%150,600234億7984万+6.77%138.0225.53
05/19575599570593+2.86%145,600248億6471万+14.16%146.1627.04
05/185765895535760%170,400241億7227万+12.28%142.0926.29
05/17570580558576+2.13%82,200241億7227万+13.61%142.0926.29
05/16560572549564+1.99%88,800236億6868万+12.35%139.1325.74
05/15542556527553+1.1%126,800232億706万+11.27%136.4225.24
05/12551577541547-2.23%121,000229億5527万+11.18%134.9424.96
05/11570570556560-0.8%96,000234億7984万+14.65%138.0225.53
05/10577577561564-3.59%216,000236億6868万+16.77%139.1325.74
05/09604604575585-3.15%191,200245億4996万+22.38%144.3126.7
05/08580613571604+3.6%291,400253億4731万+27.97%14927.56
05/02571589547583+2.64%285,400244億6603万+25.38%143.8226.61
05/01535587535568+9.23%554,800238億3655万+24.02%140.1225.92
04/28495522495520+5.37%213,600218億2219万+15.04%128.2823.73
04/27479508477494+6.13%330,200207億1010万+10.16%121.7422.52
04/26472478464465-1.17%67,800195億1407万+4.49%114.7121.22
04/25480480468471-2.18%49,600197億4489万+6.45%116.0721.47
04/24477488473481+0.1%54,600201億8553万+9.57%118.6621.95
04/21464487463481+2.23%93,400201億6454万+10.21%118.5321.93
04/20458484451470+2.17%104,600197億2390万+8.55%115.9421.45