株価チャート

2023/04/05～2023/08/29

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
08/29131132130130-0.76%94,10036億8849万+0.78%23.330.65
08/28128131128131+2.34%91,20037億1686万+1.55%23.510.65
08/25128129127128+0.79%168,70036億3174万-0.78%22.970.64
08/24126128125127+0.79%100,10036億337万-2.31%22.790.63
08/23125126124126+0.8%40,70035億7499万-3.08%22.610.63
08/22124126124125+1.63%91,70035億4662万-4.58%22.430.62
08/211231241221230%166,00034億8987万-6.11%22.070.61
08/18126126123123-2.38%159,30034億8987万-6.82%22.070.61
08/171261271261260%41,70035億7499万-5.26%22.610.63
08/161261271261260%73,10035億7499万-5.26%22.610.63
08/151271281261260%129,40035億7499万-5.97%22.610.63
08/14128128126126-2.33%147,10035億7499万-6.67%22.610.63
08/10129130128129-0.77%115,80036億6011万-5.15%23.150.64
08/09129130128130+0.78%69,10036億8849万-5.11%23.330.65
08/08128130128129+0.78%96,40036億6011万-5.84%23.150.64
08/071281291271280%94,90036億3174万-7.25%22.970.64
08/041281301281280%164,10036億3174万-7.91%22.970.64
08/03128129127128-0.78%250,00036億3174万-8.57%22.970.64
08/02131131127129-2.27%342,40036億6011万-7.86%23.150.64
08/011331331301320%133,60037億4523万-5.71%23.690.66
07/31134135132132-0.75%175,70037億4523万-5.71%23.690.66
07/28135135132133-1.48%420,40037億7360万-5%23.870.66
07/271351361351350%74,70038億3035万-3.57%24.230.67
07/26136137135135-0.74%108,40038億3035万-3.57%24.230.67
07/251371371361360%137,00038億5872万-2.86%24.40.68
07/24139139136136-1.45%249,20038億5872万-2.86%24.40.68
07/21138142138138-0.72%198,10039億1547万-1.43%24.760.69
07/201391401391390%85,50039億4384万-0.71%24.940.69
07/191391401371390%260,30039億4384万-0.71%24.940.69
07/181391411391390%136,30039億4384万-0.71%24.940.69
07/14141142139139-1.42%114,80039億4384万0%24.940.69
07/13139141139141+1.44%169,00040億59万+1.44%25.30.7
07/12144144138139-3.47%556,60039億4384万0%24.940.69
07/11146146143144-0.69%252,00040億8571万+3.6%25.840.72
07/10147147144145-0.68%185,80041億1408万+5.07%26.020.72
07/07147149144146-1.35%290,80041億4245万+5.8%26.20.73
07/06146148143148+0.68%391,60041億9920万+8.03%26.560.74
07/05149149147147-2%383,00041億7083万+8.09%26.380.73
07/04152152147150-0.66%540,40042億5595万+10.29%26.920.75
07/03147154145151+2.72%1,044,80042億8432万+11.85%27.10.75
06/30144147141147+1.38%1,527,80041億7083万+8.89%26.380.74
06/29132160132145+9.85%6,129,80041億1408万+8.21%26.020.73
06/281331331321320%35,10037億4523万-0.75%23.690.66
06/27133133131132-0.75%149,60037億4523万-0.75%23.690.66
06/26135135133133-0.75%51,10037億7360万0%23.870.67
06/23136136134134-1.47%119,70038億198万+0.75%24.050.67
06/22135137134136+0.74%105,70038億5872万+2.26%24.40.68
06/211351371351350%95,30038億3035万+1.5%24.230.68
06/20136137135135-1.46%47,90038億3035万+1.5%24.230.68
06/191371371351370%114,90038億8710万+3.01%24.580.69
06/16133137133137+3.01%224,30038億8710万+3.01%24.580.69
06/15134135132133-0.75%109,30037億7360万+0.76%23.870.67
06/14133134132134+0.75%84,20038億198万+0.75%24.050.67
06/131331331321330%36,60037億7360万0%23.870.67
06/12132133132133+0.76%48,60037億7360万0%23.870.67
06/09131133131132+0.76%104,20037億4523万-0.75%23.690.66
06/08132133131131-1.5%59,80037億1686万-1.5%23.510.66
06/071331341321330%150,80037億7360万0%23.870.67
06/061331331321330%58,10037億7360万0%23.870.67
06/05133133132133+0.76%54,50037億7360万0%23.870.67
06/02133133132132-0.75%41,10037億4523万-1.49%23.690.66
06/01132133131133+0.76%86,90037億7360万-0.75%23.870.67
05/31132133132132-1.49%68,80037億4523万-1.49%23.690.66
05/301341341321340%72,10038億198万0%24.050.67
05/29132134131134+2.29%154,00038億198万-0.74%24.050.67
05/26132133131131-1.5%76,70037億1686万-2.96%23.510.66
05/25131134131133+2.31%153,70037億7360万-1.48%23.870.67
05/241301321301300%131,00036億8849万-3.7%23.330.65
05/231321321291300%153,20036億8849万-4.41%23.330.65
05/22132132129130-0.76%253,90036億8849万-4.41%23.330.65
05/19132133131131-0.76%83,30037億1686万-3.68%23.510.66
05/181331341321320%134,00037億4523万-3.65%23.690.66
05/171321331311320%168,10037億4523万-3.65%23.690.66
05/16135135132132-2.22%214,80037億4523万-3.65%23.690.66
05/15135135133135-0.74%158,20038億3035万-1.46%24.230.68
05/121371371341360%111,10038億5872万-1.45%24.40.68
05/111361371361360%47,60038億5872万-1.45%24.40.68
05/10137137135136-0.73%66,20038億5872万-1.45%24.40.68
05/091361371351370%80,00038億8710万-0.72%24.580.69
05/081371371361370%108,70038億8710万-0.72%24.580.69
05/02136138135137+0.74%177,40038億8710万-1.44%24.580.69
05/01134136134136+1.49%209,60038億5872万-2.16%24.40.68
04/281351361341340%214,40038億198万-3.6%24.050.67
04/27136136134134-1.47%335,90038億198万-4.29%24.050.67
04/26138139136136-1.45%170,40038億5872万-2.86%24.40.68
04/25140140138138-1.43%108,40039億1547万-1.43%24.760.69
04/24138140138140+1.45%117,10039億7222万-0.71%25.120.7
04/211381391371380%106,10039億1547万-2.13%24.760.69
04/20139140138138-1.43%63,70039億1547万-2.13%24.760.69
04/19140141139140-0.71%144,20039億7222万-1.41%25.120.7
04/181391411391410%115,20040億59万-0.7%25.30.71
04/17140141138141+1.44%154,50040億59万-1.4%25.30.71
04/14138140137139+1.46%118,60039億4384万-2.8%24.940.7
04/13137138136137-0.72%130,60038億8710万-4.2%24.580.69
04/12138139136138-0.72%109,50039億1547万-4.17%24.760.69
04/11137140137139+1.46%169,60039億4384万-4.14%24.940.7
04/10136137135137+0.74%113,50038億8710万-5.52%24.580.69
04/07138139135136-1.45%242,60038億5872万-6.85%24.40.68
04/06140141138138-2.13%328,20039億1547万-5.48%24.760.69
04/05143143140141-1.4%158,30040億59万-4.08%25.30.71