株価チャート

2023/07/11～2023/12/05

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
12/052,4612,4712,4452,447-0.81%1,310,290--0.24%--
12/042,4772,4782,4532,467-0.92%919,460-+0.73%--
12/012,4952,4962,4852,490+0.32%989,470-+1.88%--
11/302,4652,4822,4582,482+0.49%1,525,920-+1.8%--
11/292,4742,4842,4642,470-0.6%1,019,570-+1.52%--
11/282,4952,4952,4742,485-0.2%3,254,280-+2.39%--
11/272,5032,5092,4832,490-0.36%1,061,990-+2.81%--
11/242,5042,5062,4962,499+0.64%1,018,660-+3.39%--
11/222,4672,4932,4642,483+0.4%862,500-+2.9%--
11/212,4782,4812,4612,473-0.24%1,150,120-+2.61%--
11/202,4982,5132,4742,479-0.72%1,557,570-+3.03%--
11/172,4672,4972,4662,497+0.97%1,310,050-+3.91%--
11/162,4762,4912,4642,473-0.28%1,348,060-+3%--
11/152,4832,4852,4682,480+1.22%2,578,560-+3.42%--
11/142,4582,4602,4492,450+0.41%1,202,440-+2.25%--
11/132,4562,4602,4352,440-0.08%891,660-+2.01%--
11/102,4262,4432,4162,442+0.08%1,259,840-+2.22%--
11/092,4142,4462,4032,440+1.33%1,215,020-+2.35%--
11/082,4472,4472,3992,408-1.11%2,748,600-+1.09%--
11/072,4612,4642,4352,435-1.22%1,568,730-+2.23%--
11/062,4692,4752,4592,465+1.61%2,311,750-+3.48%--
11/022,4412,4432,4182,426+0.5%2,426,390-+1.85%--
11/012,4042,4172,3992,414+2.42%2,012,570-+1.3%--
10/312,3452,3632,3322,357+1.12%2,377,780--1.17%--
10/302,3332,3402,3212,331-1.19%1,655,580--2.43%--
10/272,3342,3592,3292,359+1.59%3,341,640--1.5%--
10/262,3342,3462,3162,322-1.4%1,823,420--3.21%--
10/252,3592,3722,3512,355+0.64%1,752,790--2.12%--
10/242,3442,3482,2952,340+0.04%3,586,630--2.99%--
10/232,3482,3542,3382,339-0.76%1,547,200--3.31%--
10/202,3512,3692,3422,357-0.34%1,760,630--2.8%--
10/192,3672,3802,3572,365-1.42%1,321,900--2.63%--
10/182,3982,4022,3812,399+0.21%1,025,550--1.4%--
10/172,4002,4132,3832,394+0.88%1,253,040--1.68%--
10/162,3922,3952,3672,373-1.62%1,386,510--2.63%--
10/132,4292,4352,4052,412-1.35%2,556,010--1.19%--
10/122,4212,4482,4212,445+1.45%1,453,020-+0.04%--
10/112,4162,4242,4092,410-0.17%1,921,760--1.39%--
10/102,3892,4192,3892,414+2.07%4,646,350--1.31%--
10/062,3652,3812,3582,3650%1,226,230--3.35%--
10/052,3332,3672,3252,365+1.98%2,113,990--3.43%--
10/042,3452,3502,3152,319-2.48%5,228,750--5.35%--
10/032,4122,4122,3732,378-1.69%2,927,730--3.06%--
10/022,4392,4622,4172,419-0.37%1,537,200--1.39%--
09/292,4572,4582,4202,428-0.98%1,625,050--0.9%--
09/282,4622,4722,4372,452-0.41%4,806,260-+0.2%--
09/272,4442,4652,4312,462+0.16%2,089,680-+0.74%--
09/262,4722,4752,4542,458-0.61%1,212,330-+0.78%--
09/252,4682,4752,4562,473+0.53%2,724,930-+1.64%--
09/222,4442,4722,4372,460-0.36%1,679,780-+1.36%--
09/212,4832,4942,4662,469-0.84%1,736,810-+1.94%--
09/202,5192,5202,4892,490-1.03%1,642,970-+3.02%--
09/192,5022,5172,4992,5160%1,188,220-+4.31%--
09/152,5092,5252,5062,516+1%1,833,220-+4.57%--
09/142,4742,4962,4692,491+1.1%968,630-+3.75%--
09/132,4642,4722,4562,464-0.04%1,696,760-+2.84%--
09/122,4572,4652,4442,465+0.82%746,020-+3.05%--
09/112,4512,4592,4372,445+0.12%781,620-+2.39%--
09/082,4612,4672,4382,442-1.05%1,767,410-+2.43%--
09/072,4702,4822,4662,468-0.44%1,649,760-+3.7%--
09/062,4672,4812,4672,479+0.81%2,265,060-+4.29%--
09/052,4582,4652,4462,459+0.04%1,205,650-+3.58%--
09/042,4382,4582,4362,458+1.11%1,723,500-+3.63%--
09/012,4102,4382,4102,431+0.87%2,810,800-+2.62%--
08/312,3972,4202,3972,410+0.58%2,044,100-+1.86%--
08/302,3962,4062,3932,396+0.46%5,033,830-+1.31%--
08/292,3872,3942,3802,385+0.17%1,599,920-+0.93%--
08/282,3672,3832,3642,381+1.49%728,770-+0.8%--
08/252,3432,3542,3392,346-0.89%1,019,110--0.64%--
08/242,3622,3702,3582,367+0.38%1,154,390-+0.3%--
08/232,3352,3582,3332,358+0.55%574,460--0.08%--
08/222,3312,3462,3302,345+1.03%622,430--0.59%--
08/212,3212,3332,3122,321+0.3%667,680--1.57%--
08/182,3122,3282,3062,314-0.73%2,379,910--1.87%--
08/172,3352,3362,3062,331-0.47%1,684,300--1.1%--
08/162,3512,3562,3402,342-1.18%1,465,920--0.64%--
08/152,3782,3812,3692,370+0.34%1,162,820-+0.59%--
08/142,3902,3962,3572,362-1.01%1,496,870-+0.3%--
08/102,3542,3872,3542,386+0.93%1,194,330-+1.23%--
08/092,3682,3702,3582,364-0.34%1,593,150-+0.21%--
08/082,3752,3822,3672,372+0.3%1,117,970-+0.42%--
08/072,3422,3662,3392,365+0.51%1,321,950-0%--
08/042,3382,3592,3362,353+0.26%1,732,130--0.59%--
08/032,3642,3652,3442,347-1.43%3,044,330--0.97%--
08/022,3962,4112,3772,381-1.49%2,998,120-+0.29%--
08/012,4102,4212,4032,417+0.67%3,520,920-+1.85%--
07/312,4022,4132,3922,401+1.31%2,161,630-+1.22%--
07/282,3532,3762,3332,370-0.34%2,109,420--0.08%--
07/272,3572,3792,3542,378+0.72%3,267,090-+0.17%--
07/262,3642,3672,3502,361-0.13%959,750--0.63%--
07/252,3652,3662,3552,364+0.17%1,153,330--0.59%--
07/242,3592,3662,3532,360+0.81%1,188,400--0.88%--
07/212,3342,3492,3272,341+0.17%1,621,210--1.8%--
07/202,3572,3632,3372,337-0.89%1,052,300--2.09%--
07/192,3512,3582,3442,358+1.11%1,481,890--1.38%--
07/182,3152,3412,3152,332+0.56%1,123,960--2.51%--
07/142,3332,3372,3032,319-0.13%2,841,380--3.13%--
07/132,3082,3292,2962,322+0.91%2,200,740--3.05%--
07/122,3232,3242,2942,301-0.65%1,976,340--3.92%--
07/112,3342,3372,3092,316-0.39%1,028,970--3.34%--