株価チャート

2023/04/07～2023/08/31

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
08/31283285282282-0.35%47,80060億742万-5.05%10.280.34
08/30281286280283-3.41%252,00060億2873万-5.03%10.320.35
08/29296297293293-1.35%434,60062億4176万-2.01%10.680.36
08/28296297295297+0.68%109,50063億2697万-0.67%10.830.36
08/25295297295295-0.34%88,60062億8436万-1.34%10.760.36
08/24297298296296-0.34%53,00063億566万-1.33%10.790.36
08/23296298295297+0.34%41,40063億2697万-1%10.830.36
08/222962972962960%42,60063億566万-1.33%10.790.36
08/212972992962960%31,10063億566万-1.33%10.790.36
08/18295298295296-0.67%35,10063億566万-1.33%10.790.36
08/172992992942980%49,50063億4827万-0.67%10.870.36
08/162983012982980%56,90063億4827万-0.67%10.870.36
08/15298299298298-0.33%28,30063億4827万-0.67%10.870.36
08/142993002972990%46,10063億6957万-0.33%10.90.37
08/10294299294299+1.36%40,40063億6957万-0.33%10.90.37
08/09294295293295+0.34%50,10062億8436万-1.99%10.760.36
08/08295296292294+0.34%66,90062億6306万-2.33%10.720.36
08/072922952922930%35,10062億4176万-2.66%10.680.36
08/04292296292293-0.34%27,00062億4176万-2.66%10.680.36
08/03298298293294-1.67%64,60062億6306万-2.33%10.720.36
08/02303304298299-1.64%66,00063億6957万-0.33%10.90.37
08/01306306304304-0.33%35,90064億7609万+1.33%11.080.37
07/31308313300305-0.33%141,70064億9739万+2.01%11.120.37
07/28311311302306-1.61%201,50065億1869万+2.68%11.160.37
07/27309311306311+0.97%46,70066億2521万+4.71%11.340.38
07/26310310308308-0.65%24,30065億6130万+4.05%11.230.38
07/25306310306310+1.97%43,80066億391万+5.08%11.30.38
07/24305307304304+0.66%40,80064億7609万+3.4%11.080.37
07/21305305302302-0.98%48,80064億3348万+3.07%11.010.37
07/20298307298305+2.69%113,00064億9739万+4.45%11.120.37
07/192973002972970%71,40063億2697万+2.41%10.830.36
07/182972972942970%35,70063億2697万+2.41%10.830.36
07/14297297292297+0.68%42,60063億2697万+2.77%10.830.36
07/132952982932950%33,50062億8436万+2.43%10.760.36
07/12301301295295-1.99%49,80062億8436万+2.79%10.760.36
07/11296303295301+1.69%86,90064億1218万+5.24%10.970.37
07/10300304292296-4.82%339,80063億566万+4.23%10.790.36
07/07300314300311+3.67%213,80066億2521万+9.89%11.340.38
07/06303303299300-0.99%61,20063億9088万+6.38%10.940.37
07/05303304300303+1%38,80064億5478万+8.21%11.050.37
07/04299303299300+0.67%49,60063億9088万+7.53%10.940.37
07/03293299293298+2.76%77,10063億4827万+7.58%10.870.36
06/30288292287290+0.69%39,90061億7785万+5.07%10.570.35
06/29285288284288+1.05%46,60061億3524万+4.73%10.50.35
06/28283285282285+0.71%10,90060億7133万+3.64%10.390.35
06/27284284282283-0.35%12,40060億2873万+3.28%10.320.35
06/262842852822840%39,30060億5003万+3.65%10.350.35
06/232832862822840%31,60060億5003万+3.65%10.350.35
06/22281285281284+1.07%24,70060億5003万+4.03%10.350.35
06/21282283279281-0.35%35,40059億8612万+2.93%10.250.34
06/202792822792820%11,40060億742万+3.3%10.280.34
06/19276282276282+2.17%35,40060億742万+3.3%10.280.34
06/16278278275276-0.36%23,70058億7961万+1.1%10.060.34
06/15276278276277+0.36%12,90059億91万+1.09%10.10.34
06/142772772752760%14,80058億7961万+0.73%10.060.34
06/13276276273276+0.36%32,10058億7961万+0.73%10.060.34
06/12274275272275+0.36%14,30058億5830万+0.36%10.030.34
06/09271274270274+2.62%37,00058億3700万-0.36%9.990.34
06/08268270267267-0.37%20,60056億8788万-2.91%9.740.33
06/07270270267268-0.74%35,00057億918万-2.55%9.770.33
06/06271271268270-0.37%15,60057億5179万-2.17%9.840.33
06/05268273267271+2.65%26,70057億7309万-1.81%9.880.33
06/02267267263264-0.38%34,50056億2397万-4.69%9.630.32
06/012652672652650%27,60056億4527万-4.33%9.660.32
05/31270270265265-2.21%40,10056億4527万-4.68%9.660.33
05/30268272268271+1.12%22,00057億7309万-2.87%9.880.34
05/292692712682680%26,10057億918万-3.94%9.770.33
05/26271272267268-1.11%35,90057億918万-3.94%9.770.33
05/252732732672710%35,50057億7309万-3.21%9.880.34
05/24276276271271-1.45%32,90057億7309万-3.21%9.880.34
05/23279280275275-1.43%52,10058億5830万-1.79%10.030.34
05/22282282279279-0.36%23,20059億4351万-0.36%10.170.35
05/19284284279280-0.71%43,90059億6482万0%10.210.35
05/18285285281282+0.36%40,40060億742万+1.08%10.280.35
05/17282283280281-0.35%34,60059億8612万+1.08%10.250.35
05/16282285280282+0.36%62,10060億742万+1.44%10.280.35
05/15283285281281-0.35%22,80059億8612万+1.44%10.250.35
05/12282284280282+0.36%48,70060億742万+2.17%10.280.35
05/112812822812810%37,90059億8612万+2.18%10.250.35
05/10283283278281-1.06%47,90059億8612万+2.55%10.250.35
05/092872872812840%43,90060億5003万+3.65%10.360.35
05/08278284278284+2.16%40,20060億5003万+4.03%10.360.35
05/02277279275278-0.36%24,30059億2221万+2.21%10.140.34
05/012802812762790%31,10059億4351万+2.95%10.170.35
04/28284284276279-0.71%57,90059億4351万+3.33%10.170.35
04/272802852802810%137,10059億8612万+4.46%10.250.35
04/26283284280281-0.71%42,20059億8612万+4.85%10.250.35
04/252832862812830%75,70060億2873万+5.99%10.320.35
04/24288289283283-0.35%27,70060億2873万+6.39%10.320.35
04/21280289278284+1.43%104,70060億5003万+7.17%10.360.35
04/20273280271280+2.94%44,30059億6482万+6.06%10.210.35
04/19281281270272-3.2%80,90057億9439万+3.42%9.920.34
04/18281282279281-0.71%43,30059億8612万+7.25%10.250.35
04/17280283277283+3.28%132,00060億2873万+8.43%10.320.35
04/14269277268274+2.24%130,80058億3700万+5.38%9.990.34
04/13266269266268+0.75%33,90057億918万+3.47%9.770.33
04/122652662642660%14,60056億6658万+2.7%9.70.33
04/11268268263266-0.37%47,30056億6658万+2.7%9.70.33
04/10263267261267+3.09%20,60056億8788万+3.49%9.740.33
04/07261262258259+0.78%32,60055億1746万+0.39%9.440.32