株価チャート

2023/06/06～2023/10/27

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
10/27819823815820+0.12%3,40040億1308万-1.32%5.570.67
10/26818820815819+0.12%4,40040億818万-1.56%5.560.67
10/25819820818818+0.37%1,70040億329万-1.68%5.560.66
10/24813820813815-0.73%3,10039億8861万-2.04%5.530.66
10/23818821815821+0.37%1,40040億1797万-1.32%5.580.67
10/20818825818818+0.12%1,00040億329万-1.56%5.560.66
10/19817825815817-1.33%3,40039億9839万-1.68%5.550.66
10/18827828823828+1.35%2,20040億5223万-0.36%5.620.67
10/17820831813817+0.74%7,20039億9839万-1.57%5.550.66
10/16822825811811-1.34%4,40039億6903万-2.29%5.510.66
10/13835835822822-1.2%3,80040億2286万-0.96%5.580.67
10/12832832822832+1.84%1,20040億7180万+0.36%5.650.68
10/11832832815817-1.33%7,50039億9839万-1.33%5.550.66
10/10827830805828+0.12%6,50040億5223万0%5.620.67
10/06819827808827+0.98%3,50040億4733万0%5.620.67
10/05811823810819+0.99%16,20040億818万-0.85%5.560.67
10/04809821807811-2.87%13,00039億6903万-1.7%5.510.66
10/03874885830835-3.47%17,20040億8649万+1.33%5.670.68
10/02885885865865-0.57%6,60042億3331万+5.1%5.870.7
09/29862885862870+0.93%15,70042億5778万+6.1%5.910.76
09/28850862837862+1.29%7,80042億1862万+5.51%5.850.75
09/27853853847851-0.23%5,00041億6479万+4.42%5.780.74
09/26842856842853+1.31%5,10041億7458万+5.05%5.790.74
09/25845852842842-0.82%6,90041億2074万+3.95%5.720.73
09/22843855836849+0.47%15,70041億5500万+5.07%5.770.73
09/21833848827845+1.68%30,00041億3543万+4.84%5.740.73
09/20818836817831+1.34%29,40040億6691万+3.36%5.640.72
09/19807820807820+1.61%13,00040億1308万+2.24%5.570.71
09/15811813800807-0.37%14,60039億4945万+0.62%5.480.7
09/148118128008100%6,10039億6414万+1.12%5.50.7
09/13815815804810-0.25%5,90039億6414万+1.12%5.50.7
09/128138188098120%1,10039億7392万+1.37%5.510.7
09/11818820812812+0.25%8,50039億7392万+1.5%5.510.7
09/08809811800810+0.12%59,10039億6414万+1.25%5.50.7
09/078108108058090%5,10039億5924万+1.25%5.490.7
09/06804810804809+0.87%4,30039億5924万+1.25%5.490.7
09/05806806801802-0.25%6,10039億2498万+0.38%5.450.69
09/04804805800804+0.37%5,30039億3477万+0.75%5.460.7
09/017978017978010%3,30039億2009万+0.25%5.440.69
08/31799802799801+0.25%2,60039億2009万+0.25%5.440.69
08/30800800795799+0.25%8,60039億1030万0%5.430.69
08/29796799795797-0.62%3,80039億51万-0.25%5.410.69
08/28799804795802+1.01%4,20039億2498万+0.25%5.450.69
08/25797797794794-0.38%2,50038億8583万-0.75%5.390.69
08/247978007977970%3,30039億51万-0.38%5.410.69
08/237977977947970%2,40039億51万-0.38%5.410.69
08/228008007967970%1,90039億51万-0.38%5.410.69
08/21796797794797+0.38%90039億51万-0.38%5.410.69
08/18791796791794+0.13%2,40038億8583万-0.75%5.390.69
08/17798798791793-0.63%2,60038億8094万-0.88%5.390.69
08/16791800790798+1.14%6,10039億541万-0.25%5.420.69
08/15804804789789-1.38%5,30038億6136万-1.38%5.360.68
08/14799803793800+0.13%4,20039億1520万-0.12%5.430.69
08/10799799789799-0.25%3,30039億1030万-0.37%5.430.69
08/09803803799801-0.25%1,40039億2009万-0.25%5.440.69
08/08799803798803+0.5%4,60039億2988万0%5.450.69
08/07796800796799+0.13%2,30039億1030万-0.5%5.430.69
08/04796798795798+0.13%2,20039億541万-0.75%5.420.69
08/03800804797797-0.38%2,00039億51万-0.87%5.410.69
08/02804804798800-0.5%2,70039億1520万-0.62%5.430.69
08/01795815795804+1.13%11,10039億3477万0%5.460.7
07/31786800786795-2.57%14,90038億9073万-1.12%5.40.69
07/28807816802816+1.12%10,80039億9350万+1.37%5.540.71
07/27807807801807-0.12%8,20039億4945万+0.37%5.480.7
07/26803808789808+0.5%5,10039億5435万+0.5%5.490.7
07/25809809804804-0.62%2,60039億3477万0%5.460.7
07/24810814805809-0.12%4,00039億5924万+0.62%5.490.7
07/21796810796810+1.76%6,10039億6414万+0.75%5.50.7
07/20798798796796-0.25%1,80038億9562万-0.87%5.410.69
07/19804804795798+0.5%1,70039億541万-0.62%5.420.69
07/18787794787794+0.51%1,50038億8583万-1.12%5.390.69
07/14791792781790-0.25%4,90038億6626万-1.62%5.360.68
07/137977987827920%3,90038億7604万-1.37%5.380.69
07/12794798791792-0.25%4,10038億7604万-1.37%5.380.69
07/11808808780794-1.98%25,00038億8583万-1.12%5.390.69
07/10816817810810-0.74%4,70039億6414万+0.87%5.50.7
07/07816825814816-0.12%10,90039億9350万+1.75%5.540.71
07/06818819813817-0.24%5,30039億9839万+2.13%5.550.71
07/05814822813819+0.24%11,20040億818万+2.63%5.560.71
07/04801821796817+1.87%26,30039億9839万+2.64%5.550.71
07/03803809801802-0.87%10,00039億2498万+1.01%5.450.69
06/308048108048090%4,20039億5924万+2.15%5.490.7
06/29805809802809+0.5%3,50039億5924万+2.28%5.490.7
06/28800805800805+0.75%2,80039億3967万+2.03%5.470.69
06/27800805794799-0.62%5,40039億1030万+1.52%5.430.69
06/26803804797804+0.12%3,30039億3477万+2.42%5.460.69
06/238038087978030%5,60039億2988万+2.55%5.450.69
06/22803809803803-0.37%2,20039億2988万+2.82%5.450.69
06/21810810803806-0.49%2,80039億4456万+3.6%5.470.69
06/20808810801810+0.25%5,70039億6414万+4.38%5.50.7
06/19793819791808+1.51%30,30039億5435万+4.39%5.490.7
06/16794799791796+0.63%12,60038億9562万+3.11%5.410.69
06/15805805790791-1.13%6,30038億7115万+2.73%5.370.68
06/14798801786800+0.5%6,60039億1520万+4.03%5.430.69
06/13803806776796+0.13%18,10038億9562万+3.65%5.410.69
06/12803803794795+0.25%6,60038億9073万+3.38%5.40.68
06/09786802783793+1.67%19,50038億8094万+3.12%5.390.68
06/08788791779780-1.02%5,30038億1732万+1.43%5.30.67
06/07789795785788-0.51%4,90038億5647万+2.34%5.350.68
06/06781801781792+0.89%52,70038億7604万+2.86%5.380.68