株価チャート

2023/05/02～2023/09/26

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
09/26236280235239+1.27%974,20028億1728万+8.14%6.17.47
09/25232242232236+1.72%74,70027億8192万+7.76%6.027.37
09/22225237225232+1.75%117,50027億3477万+6.42%5.927.25
09/21222231219228+2.7%295,80026億8762万+5.07%5.827.12
09/20222224219222-0.89%39,20026億1689万+2.3%5.666.94
09/19228229222224-1.32%65,50026億4047万+3.7%5.717
09/15231231222227-0.87%70,40026億7583万+5.09%5.797.09
09/14224229224229+3.15%34,90026億9941万+6.51%5.847.15
09/13232232222222-3.48%58,70026億1689万+3.74%5.666.94
09/12234234224230-1.71%180,50027億1119万+7.48%5.877.19
09/11224239222234+6.36%215,80027億5835万+9.86%5.977.31
09/08227229208220-3.51%84,10025億9332万+3.77%5.616.87
09/07221233221228+2.24%127,40026億8762万+8.06%5.827.12
09/06225225221223-0.89%71,30026億2868万+6.19%5.696.97
09/05227229215225+5.63%146,00026億5225万+7.14%5.747.03
09/042152162122130%46,20025億1080万+1.43%5.436.65
09/012132152112130%45,00025億1080万+1.43%5.436.65
08/31208213208213+1.91%49,70025億1080万+1.43%5.437.89
08/30211212209209-0.48%31,80024億6365万-0.95%5.337.74
08/29209213207210+2.44%63,80024億7544万-0.94%5.367.78
08/28204208204205+0.49%18,60024億1650万-3.76%5.237.59
08/25206211203204-1.45%92,80024億471万-4.67%5.27.55
08/24214214207207-1.9%87,70024億4007万-3.72%5.287.66
08/232142152102110%34,00024億8723万-2.76%5.387.81
08/222112142092110%16,60024億8723万-2.76%5.387.81
08/21207216207211+1.93%74,00024億8723万-3.21%5.387.81
08/18205212205207-0.96%36,60024億4007万-5.05%5.287.66
08/17207212205209-0.95%47,10024億6365万-4.57%5.337.74
08/16210211207211-0.47%35,90024億8723万-4.52%5.387.81
08/15213213207212-0.47%55,70024億9901万-4.5%5.417.85
08/14215220210213+0.47%65,40025億1080万-4.05%5.437.89
08/10208214205212+1.92%60,20024億9901万-4.5%5.417.85
08/09201210201208+3.48%58,40024億5186万-6.31%5.317.7
08/08204205201201-1.47%39,60023億6935万-9.46%5.137.44
08/07210210202204-2.39%68,60024億471万-7.69%5.27.55
08/04206209202209+0.97%124,30024億6365万-5.43%5.337.74
08/03211211206207-2.36%85,10024億4007万-5.91%5.287.66
08/02216217212212-2.75%82,60024億9901万-3.2%5.417.85
08/01217221214218+0.93%66,10025億6974万0%5.568.07
07/31222230215216+0.47%190,60025億4616万-0.46%5.518
07/28224225214215-4.02%150,30025億3438万-0.92%5.497.96
07/27221226221224+0.9%78,10026億4047万+3.7%5.718.29
07/26233234222222-4.72%129,40026億1689万+3.26%5.668.22
07/25234235231233-0.85%84,70027億4656万+8.88%5.948.63
07/24248249232235-4.47%220,60027億7013万+10.85%68.7
07/21234249232246+6.96%556,30028億9980万+17.14%6.289.11
07/20239240230230-3.36%151,00027億1119万+10.58%5.878.52
07/19237241231238+3.03%210,00028億550万+15.53%6.078.81
07/18227239220231+3.13%234,20027億2298万+12.68%5.898.55
07/14219230219224+1.36%222,10026億4047万+10.34%5.718.29
07/13224232216221-1.34%331,90026億510万+9.41%5.648.18
07/12245252223224-11.46%900,90026億4047万+10.89%5.718.29
07/11249298235253+8.58%2,910,90029億8231万+25.87%6.459.37
07/10220247216233+9.91%964,00027億4656万+17.09%5.948.63
07/07215225209212-5.36%425,90024億9901万+7.07%5.417.85
07/06204225201224+10.89%518,20026億4047万+13.71%5.718.29
07/05206206199202-0.98%129,10023億8114万+2.54%5.157.48
07/04193205193204+4.62%171,60024億471万+3.55%5.27.55
07/03190197190195+2.63%65,40022億9862万-1.02%4.987.22
06/301891901861900%58,10022億3968万-4.04%4.857.03
06/29192192189190-0.52%36,10022億3968万-4.04%4.857.03
06/28187192187191+1.6%51,60022億5147万-4.02%4.877.07
06/27192193185188-2.08%198,70022億1611万-6%4.86.96
06/26202214192192-3.52%371,80022億6326万-4.48%4.97.11
06/23197208195199+3.65%296,30023億4577万-1.49%5.087.37
06/22196198191192-3.52%95,60022億6326万-5.88%4.97.11
06/21197199195199+2.05%52,10023億4577万-3.86%5.087.37
06/201931961931950%52,80022億9862万-7.58%4.987.22
06/19196196193195+1.04%62,10022億9862万-8.45%4.987.22
06/16188195188193+3.21%134,40022億7504万-10.65%4.927.15
06/15189189185187-1.06%131,70022億432万-14.22%4.776.92
06/14196196189189-3.08%154,60022億2789万-14.48%4.827
06/13205220194195-1.52%544,70022億9862万-13.33%4.987.22
06/121981991931980%89,70023億3398万-13.16%5.057.33
06/09205205197198-2.46%146,30023億3398万-14.66%5.057.33
06/08205209203203-1.93%50,00023億9292万-14.35%5.187.52
06/07204211203207+2.48%96,70024億4007万-14.46%5.287.66
06/06206207202202-1.94%86,50023億8114万-16.87%5.157.48
06/05207210206206+1.48%112,40024億2829万-15.57%5.267.63
06/02202205201203+0.5%77,90023億9292万-16.12%5.187.52
06/01206206202202-1.46%125,30023億8114万-15.83%5.157.48
05/31204210201205-0.97%236,20024億1650万-13.87%5.2315.56
05/30226253200207-5.05%1,514,00024億4007万-12.29%5.2815.71
05/29212220208218+4.81%183,60025億6974万-6.84%5.5616.55
05/26206213201208+1.96%182,70024億5186万-10.34%5.3115.79
05/25206208201204-1.45%193,70024億471万-11.69%5.215.48
05/24217222207207-2.36%378,40024億4007万-10%5.2815.71
05/23236237212212-10.92%558,30024億9901万-7.42%5.4116.09
05/22247253236238-2.86%149,70028億550万+3.93%6.0718.06
05/19264264244245-7.2%231,00028億8801万+8.89%6.2518.6
05/18300300254264-8.33%485,10031億1198万+19.46%6.7420.04
05/17262293255288+10.77%593,40033億9489万+33.33%7.3521.86
05/16246261245260+2.36%169,10030億6483万+23.81%6.6319.73
05/152542702442540%232,10029億9410万+23.3%6.4819.28
05/12267282245254-4.87%397,00029億9410万+26.37%6.4819.28
05/11267277266267-2.55%170,90031億4734万+35.53%6.8120.27
05/10300302266274-4.86%398,80032億2986万+42.71%6.9920.8
05/09294325286288-0.69%645,50033億9489万+54.84%7.3521.86
05/08305328283290-11.85%1,075,10034億1846万+61.11%7.422.01
05/02360399320329+2.81%3,112,00038億7819万+88%8.3924.97