株価チャート

2023/06/08～2023/10/31

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
10/31268269258267+0.38%170,30074億7798万-8.25%7.840.54
10/30272276265266-5%276,80074億4998万-8.9%7.820.54
10/27273280273280+2.94%241,10078億4208万-4.44%8.230.56
10/26274276271272-2.86%126,60076億1802万-6.85%7.990.55
10/25284291278280-1.41%181,30078億4208万-4.44%8.230.56
10/24282284275284+2.16%125,40079億5411万-3.07%8.340.57
10/23283294278278-1.77%166,90077億8607万-4.79%8.170.56
10/20277287275283+2.91%211,50079億2610万-3.08%8.310.57
10/19274278270275-1.43%170,10077億204万-5.5%8.080.55
10/18271280269279+3.33%139,80078億1407万-4.12%8.20.56
10/17279280266270-2.53%206,60075億6201万-6.9%7.930.54
10/16285288277277-4.15%189,50077億5806万-4.15%8.140.56
10/13301306289289-4.3%137,60080億9415万+0.35%8.490.58
10/12304306294302-0.66%137,90084億5824万+5.23%8.870.61
10/11314314304304-2.88%124,50085億1426万+6.67%8.930.61
10/10312317307313+0.97%202,30087億6633万+10.6%9.20.63
10/06302312297310+2.65%162,20086億8230万+10.32%9.110.62
10/05289305289302+5.23%231,20084億5824万+8.63%8.870.61
10/04292301286287-4.33%223,60080億3813万+3.99%8.430.58
10/03308315300300-2.6%265,30084億223万+9.09%8.810.6
10/02314324308308-0.65%217,20086億2629万+12.82%9.050.62
09/29321323309310-2.21%301,40086億8230万+14.81%9.110.62
09/28325329316317-0.31%572,30088億7836万+18.28%9.310.64
09/27302325302318+6%1,029,70089億636万+20%9.340.64
09/26294301286300+2.74%271,10084億223万+14.5%8.810.6
09/25290295287292+2.1%216,50081億7817万+12.74%8.580.59
09/22274287274286+4%246,00080億1013万+11.28%8.40.58
09/21276278271275-0.72%117,50077億204万+7.84%8.080.55
09/20282282275277-1.42%99,00077億5806万+9.06%8.140.56
09/19272282268281+3.31%377,60078億7009万+11.51%8.260.57
09/15275281266272-2.51%633,40076億1802万+8.8%7.990.55
09/14294296270279+6.49%2,242,20078億1407万+12.05%8.20.56
09/13266268259262-0.38%421,00073億3795万+5.65%7.70.53
09/12260264257263+1.94%235,60073億6595万+6.48%7.730.53
09/11255259253258+3.2%217,20072億2592万+4.88%7.580.52
09/08252253249250-0.79%89,90070億186万+2.04%7.350.5
09/07253253248252-0.4%61,50070億5787万+2.86%7.40.51
09/06257258253253-1.17%69,10070億8588万+3.27%7.430.51
09/05259259254256-0.78%72,00071億6990万+4.92%7.520.52
09/04255258252258+1.57%100,90072億2592万+5.74%7.580.52
09/01255255253254+0.79%78,70071億1389万+4.53%7.460.51
08/312532552522520%77,60070億5787万+3.7%7.40.51
08/30251252249252+0.8%26,60070億5787万+3.7%7.40.51
08/29245251245250+1.63%66,00070億186万+2.88%7.350.5
08/282442492432460%61,10068億8983万+1.23%7.230.5
08/25244247244246+0.82%27,00068億8983万+1.23%7.230.5
08/242462462412440%36,50068億3381万+0.41%7.170.49
08/232422482412440%73,20068億3381万+0.41%7.170.49
08/22238244238244+2.52%38,90068億3381万0%7.170.49
08/21236240235238+1.28%13,30066億6577万-2.46%6.990.48
08/18235237235235-0.42%20,40065億8175万-3.69%6.90.47
08/172362382352360%36,70066億975万-3.67%6.930.48
08/16239240236236-1.26%58,00066億975万-4.07%6.930.48
08/15240242238239-0.42%19,20066億9378万-3.24%7.020.48
08/14242243239240-0.83%27,80067億2178万-2.83%7.050.48
08/10243243241242+0.41%14,60067億7780万-2.42%7.110.49
08/092412422402410%13,80067億4979万-2.82%7.080.49
08/08242244241241-0.41%9,80067億4979万-3.21%7.080.49
08/07241244241242+0.41%22,70067億7780万-2.81%7.110.49
08/042432442412410%14,40067億4979万-3.21%7.080.49
08/03244245241241-2.03%73,00067億4979万-3.6%7.080.49
08/02247248245246-0.4%43,60068億8983万-1.6%7.230.5
08/01250250245247+0.41%17,90069億1783万-1.2%7.260.5
07/31245249245246+0.82%31,00068億8983万-1.99%7.230.51
07/28249250244244-2.01%161,60068億3381万-2.79%7.170.5
07/27249251248249-0.4%57,20069億7385万-1.19%7.320.51
07/26249250249250+0.81%11,10070億186万-1.19%7.350.52
07/25246250246248+0.4%30,30069億4584万-1.98%7.290.51
07/242472502472470%41,00069億1783万-2.76%7.260.51
07/21250250247247-1.2%48,90069億1783万-2.76%7.260.51
07/20252253250250-0.4%46,50070億186万-1.96%7.350.52
07/19251253249251+0.4%53,20070億2986万-1.95%7.370.52
07/18247251247250+0.81%37,90070億186万-1.96%7.350.52
07/142482522452480%91,80069億4584万-2.36%7.290.51
07/13251251244248-0.8%142,80069億4584万-1.98%7.290.51
07/12256256250250-2.34%64,80070億186万-0.4%7.350.52
07/11263263252256-2.66%152,50071億6990万+2.4%7.520.53
07/10255264255263+3.54%203,90073億6595万+5.62%7.730.54
07/07251255251254+0.79%52,30071億1389万+2.83%7.460.52
07/06254255251252-1.18%64,90070億5787万+2.86%7.40.52
07/05252255250255+0.79%57,80071億4189万+4.51%7.490.53
07/042532562532530%60,50070億8588万+4.55%7.430.52
07/03250258249253+2.02%92,90070億8588万+5.42%7.430.52
06/30246250246248+0.81%54,80069億4584万+3.77%7.290.51
06/29251253246246-2.77%81,70068億8983万+3.8%7.230.51
06/28250253248253+1.2%106,90070億8588万+7.2%7.430.52
06/27254254248250-3.1%154,70070億186万+6.38%7.350.52
06/26261261255258-1.15%84,90072億2592万+10.73%7.580.53
06/232612652592610%120,70073億994万+12.5%7.670.54
06/22262264260261-0.76%102,40073億994万+13.48%7.670.54
06/212642682622630%130,80073億6595万+15.35%7.730.54
06/20266268262263-1.13%179,70073億6595万+16.37%7.730.54
06/19259269259266+1.53%223,90074億4998万+18.75%7.820.55
06/16265270261262-1.87%338,10073億3795万+18.02%7.70.54
06/152672672562670%996,00074億7798万+21.36%7.840.55
06/14277302260267+19.73%4,871,20074億7798万+22.48%7.840.55
06/13229229223223-1.76%178,50062億4566万+3.24%6.550.46
06/12218228218227+4.13%156,60063億5769万+5.58%6.670.47
06/09217218216218+0.93%46,70061億562万+1.4%6.40.45
06/08218218216216-0.46%14,90060億4960万+0.93%6.350.45