株価チャート

2023/03/29～2023/08/22

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
08/22249252249252+0.4%7,40044億5830万0%-1.52
08/212502512502510%4,20044億4060万-0.4%-1.51
08/182512512502510%6,90044億4060万-0.4%-1.51
08/17252252251251-0.4%2,90044億4060万-0.4%-1.51
08/162522522512520%4,40044億5830万0%-1.52
08/152512522512520%6,40044億5830万0%-1.52
08/142522522512520%4,00044億5830万0%-1.52
08/102522522512520%8,20044億5830万0%-1.52
08/092522522512520%2,90044億5830万0%-1.52
08/082512522512520%2,00044億5830万0%-1.52
08/072522522512520%3,60044億5830万0%-1.52
08/042522522512520%2,60044億5830万0%-1.52
08/032512532502520%9,10044億5830万0%-1.52
08/02251252251252-0.4%7,10044億5830万0%-1.52
08/012502532502530%8,90044億7599万+0.4%-1.53
07/31253253250253+0.8%10,40044億7599万+0.4%-1.53
07/28250252250251+0.4%14,10044億4060万-0.4%-1.51
07/27252252250250-0.79%4,90044億2291万-0.79%-1.51
07/262522522502520%18,10044億5830万0%-1.52
07/252532532522520%4,00044億5830万0%-1.52
07/24252253251252+0.4%7,90044億5830万0%-1.52
07/21254254251251-0.79%11,80044億4060万-0.4%-1.51
07/202522542522530%4,30044億7599万+0.4%-1.53
07/192532532522530%24,00044億7599万+0.4%-1.53
07/182532542532530%6,90044億7599万+0.4%-1.53
07/142532552532530%4,70044億7599万+0.4%-1.53
07/132532542522530%9,20044億7599万+0.4%-1.53
07/122532542532530%1,70044億7599万+0.4%-1.53
07/11254256253253-0.39%10,40044億7599万+0.4%-1.53
07/10255255253254-0.39%18,70044億9368万+0.79%-1.53
07/07254255252255+0.79%16,90045億1137万+1.19%-1.54
07/06253253251253+0.4%8,40044億7599万+0.4%-1.53
07/052532542522520%6,20044億5830万0%-1.52
07/04252253251252+0.4%5,80044億5830万0%-1.52
07/032542542512510%6,50044億4060万-0.4%-1.51
06/302512532512510%4,20044億4060万-0.4%-1.49
06/292522542512510%9,30044億4060万-0.4%-1.49
06/28252253251251-0.4%11,00044億4060万-0.4%-1.49
06/27253253252252-0.4%2,60044億5830万0%-1.5
06/26252253252253+0.8%11,30044億7599万+0.4%-1.51
06/232532532512510%14,10044億4060万-0.4%-1.49
06/22252254250251-0.4%5,80044億4060万-0.4%-1.49
06/21252253250252+0.4%4,20044億5830万0%-1.5
06/202512522502510%7,50044億4060万0%-1.49
06/19250253250251-0.4%13,80044億4060万0%-1.49
06/16251254251252+0.4%8,60044億5830万+0.4%-1.5
06/152512522502510%6,10044億4060万0%-1.49
06/14254254251251-1.18%8,10044億4060万+0.4%-1.49
06/13254254252254+0.4%40044億9368万+1.6%-1.51
06/12252255252253-0.39%9,60044億7599万+1.2%-1.51
06/09255255248254+0.4%8,80044億9368万+1.6%-1.51
06/08250256250253+1.2%13,70044億7599万+1.2%-1.51
06/07250252249250+0.4%2,60044億2291万+0.4%-1.49
06/06250252249249-0.4%7,40044億522万0%-1.48
06/05250254250250-0.79%11,70044億2291万+0.4%-1.49
06/022512522492520%6,30044億5830万+1.2%-1.5
06/01250253250252+0.4%9,10044億5830万+1.2%-1.5
05/31254254250251-1.18%8,80044億4060万+0.8%-1.49
05/302552562522540%5,60044億9368万+2.42%-1.51
05/29257257251254-1.17%30,90044億9368万+2.42%-1.51
05/26253260252257+0.78%76,10045億4675万+3.63%-1.53
05/25255255251255+1.19%14,80045億1137万+3.24%-1.52
05/24249254249252-0.4%14,30044億5830万+2.44%-1.5
05/23251254248253+0.8%24,00044億7599万+2.85%-1.51
05/22245251245251+2.45%25,30044億4060万+2.45%-1.49
05/192402462402450%14,10043億3445万+0.41%-1.46
05/18247247243245-0.41%15,40043億3445万+0.41%-1.46
05/17245246245246+0.41%4,40043億5215万+1.23%-1.46
05/16245246244245-0.41%6,50043億3445万+0.82%-1.46
05/15246246245246+0.82%2,10043億5215万+1.65%-1.46
05/12245247244244-0.81%13,30043億1676万+0.83%-1.45
05/11249249244246-1.99%19,70043億5215万+1.65%-1.46
05/10251255250251+1.62%45,40044億4060万+4.15%-1.49
05/09246248245247+0.41%10,60043億6984万+2.49%-1.47
05/082492492462460%8,30043億5215万+2.5%-1.46
05/02245247244246-0.4%9,40043億5215万+2.07%-1.46
05/01249249245247+0.41%23,80043億6984万+2.49%-1.47
04/28246249246246-0.4%7,20043億5215万+2.07%-1.46
04/272482482462470%7,50043億6984万+2.07%-1.47
04/26250250247247-0.4%19,30043億6984万+2.07%-1.47
04/252492512482480%19,10043億8753万+2.06%-1.48
04/24247250246248+1.22%9,30043億8753万+2.06%-1.48
04/21247250245245-0.81%12,00043億3445万+0.41%-1.46
04/20245252245247+0.82%30,80043億6984万+1.23%-1.47
04/192482482432450%49,50043億3445万0%-1.46
04/18239274239245+5.15%624,40043億3445万0%-1.46
04/17234235233233-0.43%4,00041億2215万-5.28%-1.39
04/14233234231234+0.86%6,80041億3985万-5.26%-1.39
04/13233234231232-0.43%8,40041億446万-6.45%-1.38
04/122332362332330%6,40041億2215万-6.43%-1.39
04/112342342322330%7,60041億2215万-6.8%-1.39
04/10235235232233-0.43%15,40041億2215万-7.17%-1.39
04/07235235230234-0.43%12,30041億3985万-7.14%-1.39
04/06236236233235-0.42%11,10041億5754万-6.75%-1.4
04/05238238235236-0.84%3,40041億7523万-6.72%-1.4
04/04236238235238+1.28%6,00042億1061万-5.93%-1.42
04/03239239235235-2.08%14,20041億5754万-7.11%-1.4
03/31240241238240+0.84%15,60042億4600万-5.51%13.731.4
03/30235240233238-8.11%58,20042億1061万-6.3%13.621.39
03/29250259248259+3.6%28,10045億8214万+1.97%14.821.51