株価チャート

2023/05/11～2023/10/02

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
10/022,1052,1362,1012,117+1%608,6003973億1810万-1.49%25.070.86
09/292,1302,1362,0842,096-1.13%716,7003933億7682万-2.38%26.150.88
09/282,1102,1412,1052,120-2.03%577,6003978億8113万-1.26%26.450.89
09/272,1562,1652,1182,1640%575,5004061億3905万+0.89%270.91
09/262,1562,1882,1562,164-0.6%668,7004061億3905万+1.07%270.91
09/252,1512,1852,1432,177+1.3%491,9004085億7888万+1.92%27.160.91
09/222,1202,1652,1202,149+0.56%638,4004033億2385万+0.89%26.810.9
09/212,1372,1642,1332,137+0.23%698,9004010億7169万+0.56%26.660.9
09/202,1612,1742,1312,132-0.93%742,4004001億3329万+0.52%26.60.89
09/192,1402,1522,1192,152-0.51%851,8004038億8689万+1.65%26.850.9
09/152,1602,1882,1582,163+0.51%1,463,2004059億5137万+2.37%26.980.91
09/142,1612,1722,1472,152-0.32%533,4004038億8689万+1.85%26.850.9
09/132,1442,1692,1442,159+0.09%714,5004052億65万+2.13%26.930.91
09/122,1482,1632,1372,157-0.19%562,9004048億2529万+2.08%26.910.9
09/112,1782,1872,1552,161-0.09%319,8004055億7601万+2.27%26.960.91
09/082,1712,1842,1472,163-1.5%649,6004059億5137万+2.32%26.980.91
09/072,1872,2022,1762,196+0.37%650,3004121億4480万+3.83%27.40.92
09/062,1852,2002,1822,188+1.25%542,8004106億4336万+3.35%27.30.92
09/052,1682,1802,1492,161-0.78%554,4004055億7601万+1.93%26.960.91
09/042,1552,1802,1452,178+0.6%392,1004087億6656万+2.59%27.170.91
09/012,1242,1672,1242,165+1.98%682,6004063億2673万+1.93%27.010.91
08/312,1222,1342,1132,123+0.05%506,8003984億4417万-0.09%26.490.89
08/302,1142,1362,1112,122+0.38%366,7003982億5649万-0.19%26.470.89
08/292,1092,1252,1082,114+0.52%314,3003967億5506万-0.66%26.370.89
08/282,0902,1072,0892,103+0.81%371,0003946億9058万-1.27%26.240.88
08/252,0692,0962,0682,0860%458,5003915億2万-2.16%26.020.87
08/242,0682,0942,0682,086+0.82%600,5003915億2万-2.3%26.020.87
08/232,0502,0742,0502,069+0.63%412,6003883億947万-3.18%25.810.87
08/222,0352,0562,0302,056+0.83%746,2003858億6963万-3.88%25.650.86
08/212,0322,0612,0322,039+0.39%818,6003826億7907万-4.72%25.440.86
08/182,0342,0502,0192,031-0.59%840,4003811億7763万-5.18%25.340.85
08/172,0252,0512,0192,043+0.29%1,337,8003834億2979万-4.8%25.490.86
08/162,0192,0552,0132,037+0.2%1,055,7003823億371万-5.26%25.410.85
08/152,0682,0702,0242,033-0.68%1,404,3003815億5299万-5.62%25.360.85
08/142,0752,0852,0282,047-5.41%2,842,7003841億8051万-5.14%25.540.86
08/102,1412,1702,1252,164+0.28%992,2004061億3905万+0.09%270.91
08/092,1622,1672,1472,158+0.19%640,8004050億1297万0%26.920.91
08/082,1512,1682,1412,154-0.14%934,4004042億6225万-0.05%26.870.9
08/072,1632,1732,1482,157-1.19%568,1004048億2529万+0.19%26.910.9
08/042,1682,1952,1612,183+0.05%611,4004097億496万+1.63%27.230.92
08/032,2382,2412,1762,182-3.02%747,1004095億1728万+1.82%27.220.92
08/022,2472,2742,2382,250-0.57%804,2004222億7951万+5.29%28.070.94
08/012,2402,2692,2352,263+1.21%878,5004247億1934万+6.44%28.230.95
07/312,2162,2432,2102,236+1.87%1,016,5004196億5199万+5.72%27.90.94
07/282,1742,2012,1612,195+0.6%2,056,1004119億5712万+4.33%27.380.92
07/272,1622,1872,1502,182+1.11%839,2004095億1728万+4.1%27.220.92
07/262,1562,1642,1412,158-0.42%718,1004050億1297万+3.3%26.920.91
07/252,1592,1732,1552,167-0.18%732,6004067億208万+4.13%27.030.91
07/242,1602,1712,1452,171+1.16%710,5004074億5280万+4.73%27.080.91
07/212,1562,1562,1382,146-0.46%643,2004027億6081万+3.97%26.770.9
07/202,1542,1702,1482,156+0.05%904,5004046億3761万+4.76%26.90.9
07/192,1192,1552,1142,155+2.28%878,1004044億4993万+5.02%26.880.9
07/182,0802,1222,0742,107+1.59%1,230,7003954億4130万+2.93%26.290.88
07/142,0842,0872,0622,074-1.47%1,531,3003892億4786万+2.22%25.870.87
07/132,0832,1152,0582,105-1.31%2,022,2003950億6594万+4.67%26.260.88
07/122,1392,1402,1282,133-0.14%921,7004003億2097万+7.13%26.610.89
07/112,1462,1492,1292,136-0.47%1,176,5004008億8401万+8.43%26.650.9
07/102,1412,1642,1332,146+0.47%1,596,1004027億6081万+10.11%26.770.9
07/072,1302,1442,0822,136+0.52%1,740,7004008億8401万+10.79%26.650.9
07/062,1002,1262,0842,125+2.02%1,250,9003988億1953万+11.49%26.510.89
07/052,0802,0892,0652,083+0.1%762,6003909億3698万+10.56%25.990.87
07/042,0842,0942,0662,081-0.76%782,9003905億6162万+11.64%25.960.87
07/032,0572,1102,0572,097+2.54%1,692,7003935億6450万+13.72%26.160.88
06/302,0452,0482,0232,045+0.25%750,1004247億515万+12.05%28.230.92
06/292,0382,0602,0262,040+0.44%879,0004236億6675万+13.02%25.440.83
06/281,9802,0351,9762,031+3.1%990,9004217億9763万+13.65%25.330.82
06/271,9681,9861,9521,970-1.01%1,020,1004091億2917万+11.3%24.570.8
06/261,9782,0091,9581,990+0.71%862,9004132億8276万+13.33%24.810.81
06/231,9902,0171,9581,976-0.65%1,049,6004103億7525万+13.43%24.640.8
06/221,9702,0011,9631,989-0.5%948,9004130億7508万+15.17%24.80.81
06/211,9862,0281,9741,999+1.52%1,600,4004151億5188万+16.83%24.930.81
06/201,9531,9761,9291,969+0.61%1,365,1004089億2149万+16.17%24.550.8
06/191,9631,9781,9461,957+0.26%1,000,8004064億2933万+16.56%24.40.79
06/161,9801,9801,9511,952-2.11%1,553,6004053億9093万+17.45%24.340.79
06/152,0012,0251,9811,994-0.45%1,843,0004141億1348万+21.29%24.860.81
06/142,0402,0401,9712,003-2.1%4,598,9004159億8260万+23.26%24.980.81
06/132,0462,0462,0462,046+24.3%767,3004249億1283万+27.48%25.510.83
06/121,6351,6521,6311,646+1.29%620,9003418億4092万+3.91%20.520.67
06/091,6241,6461,6221,625+0.68%532,9003374億7964万+2.98%20.260.66
06/081,6091,6181,6061,614+0.31%409,1003351億9516万+2.67%20.130.65
06/071,6161,6241,6031,609-0.12%947,3003341億5677万+2.61%20.060.65
06/061,5991,6251,5971,611+0.31%461,0003345億7213万+3.01%20.090.65
06/051,6061,6121,6021,606+1.2%306,2003335億3373万+3.01%20.030.65
06/021,5681,5941,5681,587+0.89%426,1003295億8781万+2.12%19.790.64
06/011,5761,5881,5691,573-0.57%384,1003266億8029万+1.48%19.610.64
05/311,5881,5921,5791,582-0.82%526,5003285億4941万+2.26%19.730.64
05/301,5941,6031,5831,595-0.56%412,8003312億4925万+3.37%19.890.65
05/291,5801,6061,5801,604+2.36%412,4003331億1837万+4.29%200.65
05/261,5771,5801,5641,567-0.44%358,2003254億3421万+2.22%19.540.64
05/251,5851,5911,5711,574-1.69%361,5003268億8797万+3.01%19.630.64
05/241,6251,6281,5971,601-1.96%389,7003324億9533万+5.12%19.960.65
05/231,6391,6451,6281,633-0.49%541,6003391億4108万+7.65%20.360.66
05/221,6091,6471,6031,641+2.18%661,1003408億252万+8.82%20.460.66
05/191,5941,6131,5921,606+1.07%456,2003335億3373万+7.14%20.030.65
05/181,6001,6071,5741,589-0.38%768,9003300億317万+6.57%19.810.64
05/171,5801,6001,5701,595+1.33%744,8003312億4925万+7.55%19.890.65
05/161,5361,5801,5351,574+3.96%693,1003268億8797万+6.71%19.630.64
05/151,5141,5241,4951,5140%411,2003144億2719万+3.13%18.880.61
05/121,5191,5261,5071,514+0.07%533,6003144億2719万+3.42%18.880.61
05/111,5161,5191,5021,513-0.2%204,5003142億1951万+3.42%18.870.61