株価チャート

2023/01/10～2023/06/05

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
06/05301306301304+2.36%326,700203億1609万+1.33%4.930.45
06/02299300295297-0.67%252,000198億4828万-0.34%4.820.44
06/01297302297299-0.33%214,700199億8194万+0.67%4.850.44
05/31297303294300+0.33%313,000200億4877万+1.35%4.860.44
05/30305305297299-2.61%223,400199億8194万+1.36%4.850.44
05/293123123053070%213,800205億1657万+4.42%4.980.45
05/26310313306307-0.65%209,300205億1657万+5.14%4.980.45
05/25302313300309+1.98%294,900206億5023万+6.55%5.010.45
05/24306308301303-1.62%180,300202億4926万+4.84%4.910.45
05/23314315305308-1.91%327,100205億8340万+7.32%4.990.45
05/22306314305314+3.29%280,200209億8438万+9.79%5.090.46
05/19299306294304+1.67%333,600203億1609万+7.04%4.930.45
05/18300300295299+0.34%191,200199億8194万+6.03%4.850.44
05/17296299294298+0.68%206,000199億1511万+6.05%4.830.44
05/16302302295296-1.99%251,100197億8145万+6.09%4.80.43
05/15304305296302-1.63%390,900201億8243万+8.63%4.90.44
05/123053133053070%264,200205億1657万+11.23%4.980.45
05/11313315303307-1.6%466,500205億1657万+11.64%4.980.45
05/10303322296312+5.05%1,398,700208億5072万+13.87%5.060.46
05/09298304290297-0.34%1,797,700198億4828万+9.19%4.820.44
05/08287300284298+4.2%1,171,200199億1511万+9.96%4.830.44
05/02285288284286+0.35%264,300191億1316万+5.93%4.640.42
05/01281288281285+2.52%467,100190億4633万+5.56%4.620.42
04/28277279273278+1.83%270,300185億7853万+3.35%4.510.41
04/27270274269273+0.74%462,700182億4438万+1.49%4.430.4
04/26271275269271-0.73%233,200181億1072万+0.74%4.390.4
04/25272276272273+0.74%247,900182億4438万+1.49%4.430.4
04/24266272266271+1.5%260,000181億1072万+1.12%4.390.4
04/21268269264267-0.37%111,600178億4340万-0.37%4.330.39
04/20264270263268+0.37%133,900179億1023万0%4.350.39
04/19265268263267-0.37%131,400178億4340万-0.37%4.330.39
04/182682692662680%81,400179億1023万0%4.350.39
04/17265268261268+0.37%227,700179億1023万0%4.350.39
04/14269269266267-0.74%112,000178億4340万-0.74%4.330.39
04/13270271267269-0.74%195,800179億7706万-0.37%4.360.4
04/12261271261271+4.23%278,200181億1072万0%4.390.4
04/11263264260260-0.76%115,000173億7560万-4.41%4.220.38
04/10256262256262+1.55%141,700175億926万-4.38%4.250.38
04/072592622572580%102,100172億4194万-6.18%4.180.38
04/06262265256258-2.64%259,500172億4194万-6.52%4.180.38
04/05270271265265-2.93%210,800177億975万-4.33%4.30.39
04/04276276271273-1.09%157,300182億4438万-1.44%4.430.4
04/03275278273276+1.1%163,300184億4487万-0.36%4.480.41
03/31273274271273+0.37%128,000182億4438万-1.44%6.410.4
03/30264272264272-0.37%156,600181億7755万-1.81%6.390.4
03/29273275271273+0.37%195,800182億4438万-1.44%6.410.4
03/282752752692720%121,800181億7755万-1.81%6.390.4
03/27271274269272+0.37%113,600181億7755万-1.45%6.390.4
03/24272273269271-0.73%107,400181億1072万-1.81%6.370.4
03/23265273263273+1.11%154,100182億4438万-0.73%6.410.4
03/22265271265270+4.25%258,000180億4389万-1.46%6.340.4
03/20265267258259-3.36%175,900173億877万-5.47%6.080.38
03/17267270264268+1.9%199,100179億1023万-1.83%6.30.4
03/16262265260263-2.59%285,800175億7609万-3.31%6.180.39
03/15272276268270+1.5%176,400180億4389万-0.74%6.340.4
03/14273274265266-4.66%396,000177億7658万-1.85%6.250.39
03/13282284273279-3.13%452,300186億4536万+3.33%6.550.41
03/10291295287288-2.7%354,100192億4682万+7.06%6.770.43
03/092962972922960%255,600197億8145万+10.86%6.950.44
03/082942972922960%292,700197億8145万+12.12%6.950.44
03/07293299291296+1.02%370,400197億8145万+13.41%6.950.44
03/06284293284293+3.53%670,200195億8096万+13.57%6.880.43
03/03288288280283-1.74%453,100189億1267万+10.55%6.650.42
03/02278289278288+3.6%448,400192億4682万+13.83%6.770.43
03/01275278274278+1.09%188,200185億7853万+10.76%6.530.41
02/282772772722750%206,500183億7804万+10.44%6.460.41
02/272722782722750%174,700183億7804万+11.34%6.460.41
02/242782782712750%246,000183億7804万+12.24%6.460.41
02/22278278272275-0.72%246,800183億7804万+13.17%6.460.41
02/21270279268277+2.59%619,100185億1170万+14.94%6.510.41
02/20256272253270+7.14%753,300180億4389万+12.97%6.340.4
02/172502522482520%183,200168億4097万+6.33%5.920.37
02/16254256251252-0.4%134,300168億4097万+6.78%5.920.37
02/15258258253253-2.32%168,500169億779万+7.66%5.940.37
02/14258259255259+1.57%223,200173億877万+10.68%6.080.38
02/13248258248255+3.24%534,400170億4145万+9.91%5.990.38
02/10248251245247-1.59%250,100165億682万+6.93%5.80.37
02/09247252247251+0.8%147,700167億7414万+9.13%5.90.37
02/08256256249249-1.97%399,600166億4048万+8.26%5.850.37
02/07248256246254+3.25%792,900169億7462万+10.92%5.970.38
02/06241246234246+3.8%592,500164億3999万+7.89%5.780.36
02/03233244229237+2.16%985,600158億3853万+4.41%5.570.35
02/02231232229232+0.87%140,400155億438万+2.2%5.450.34
02/01230232228230+0.88%180,600153億7072万+1.32%5.40.34
01/312292292272280%79,200152億3706万+0.44%5.360.34
01/30225228225228+0.88%346,000152億3706万+0.88%5.360.34
01/27225227224226+0.44%106,900151億341万0%5.310.33
01/26225225222225+1.35%89,200150億3658万-0.44%5.290.33
01/25222224220222-0.89%316,500148億3609万-1.77%5.220.33
01/24228228223224-1.75%216,500149億6975万-0.88%5.260.33
01/23225229224228+2.24%150,300152億3706万+0.44%5.360.34
01/202222252222230%62,100149億292万-1.33%5.240.33
01/19223225221223-0.89%111,200149億292万-1.33%5.240.33
01/182222252202250%215,300150億3658万-0.44%5.290.33
01/17222226222225+0.9%139,900150億3658万-0.44%5.290.33
01/16225225222223-1.33%102,000149億292万-1.33%5.240.33
01/13222227222226+0.89%128,100151億341万0%5.310.33
01/12227229224224-2.61%139,800149億6975万-0.44%5.260.33
01/11228230228230+0.88%56,900153億7072万+2.68%5.40.34
01/102292302272280%80,000152億3706万+2.24%5.360.34