株価チャート

2023/07/14～2023/12/08

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
12/08205211205208+0.97%48,40041億6219万+2.46%8.380.89
12/07209209206206-0.48%64,10041億2216万+1.98%8.30.88
12/06208211206207-0.96%100,40041億4217万+2.48%8.340.88
12/05213214207209-1.42%141,70041億8220万+3.47%8.420.89
12/04213214208212+0.95%237,00042億4223万+4.95%8.540.9
12/01222223210210-6.67%450,50042億221万+3.96%8.460.9
11/30221232215225-4.26%1,185,30045億236万+11.94%9.061.01
11/29224278224235+17.5%9,224,80047億247万+16.92%9.471.06
11/28198200198200+0.5%16,80040億210万0%8.060.9
11/27197199197199+1.53%40,80039億8209万-0.5%8.020.89
11/24198198195196-1.01%14,70039億2206万-2%7.90.88
11/22197198196198+1.02%9,00039億6208万-1%7.980.89
11/21197197195196-0.51%6,50039億2206万-2%7.90.88
11/201971971951970%15,80039億4207万-1.5%7.940.88
11/17198198194197+0.51%23,30039億4207万-1.5%7.940.88
11/16196197195196-1.01%9,00039億2206万-2.49%7.90.88
11/15194199194198+1.54%17,10039億6208万-1.49%7.980.89
11/14195197194195+0.52%16,60039億205万-2.99%7.860.88
11/13196196193194-0.51%35,90038億8204万-3.48%7.820.87
11/10198199194195-1.52%26,30039億205万-2.99%7.860.88
11/09197198196198+0.51%9,20039億6208万-1.49%7.980.89
11/08198200197197-1.01%20,80039億4207万-1.99%7.940.88
11/071992001981990%8,00039億8209万-1%8.020.89
11/06200201198199+0.51%24,50039億8209万-1.49%8.020.89
11/02200200197198-1.49%70,60039億6208万-1.98%7.980.89
11/01203205201201-1.47%37,20040億2211万-0.5%8.10.9
10/31206207203204-0.97%16,10040億8214万+0.99%8.220.92
10/30206209205206+0.49%24,90041億2216万+2.49%8.30.92
10/27205205203205+1.49%14,80041億215万+1.99%8.260.92
10/26203207202202-1.46%42,10040億4212万+0.5%8.140.91
10/25210210204205-1.44%20,90041億215万+2.5%8.260.92
10/24208209203208-0.48%53,70041億6219万+4%8.380.93
10/23204210204209+0.48%78,60041億8220万+4.5%8.420.94
10/20194212194208+7.22%271,70041億6219万+4.52%8.380.93
10/19193196193194-1.52%40,70038億8204万-2.51%7.820.87
10/18193197193197+1.55%70,40039億4207万-1.01%7.940.88
10/17197199194194-1.52%68,20038億8204万-2.51%7.820.87
10/16199201197197-1.5%58,30039億4207万-1.5%7.940.88
10/13214214198200-8.68%407,70040億210万0%8.060.9
10/12203219201219+10.05%608,50043億8230万+9.5%8.820.98
10/11200201196199-0.5%194,30039億8209万0%8.020.89
10/10201202200200-0.99%8,40040億210万0%8.060.9
10/06195202194202+4.12%24,80040億4212万+1%8.140.91
10/05194197192194+0.52%23,90038億8204万-3%7.820.87
10/04194194191193-1.53%34,70038億6203万-3.5%7.770.87
10/03204204192196-3.92%52,70039億2206万-2%7.90.88
10/02206208201204-0.97%32,10040億8214万+2%8.220.92
09/29202211201206+2.49%75,40041億2216万+3%8.30.92
09/28201201199201+1.01%47,50040億2211万+0.5%8.10.9
09/271992001981990%7,10039億8209万-0.5%8.020.89
09/26198200198199-0.5%5,90039億8209万-0.5%8.020.89
09/25199200198200+2.04%22,20040億210万0%8.060.9
09/22195197194196+0.51%7,50039億2206万-2%7.90.88
09/21196196193195-0.51%16,20039億205万-2.01%7.860.88
09/201971981961960%15,50039億2206万-1.51%7.90.88
09/19198198196196-1.01%31,00039億2206万-2%7.90.88
09/15199199195198-0.5%25,20039億6208万-1%7.980.89
09/14197199197199+1.02%17,10039億8209万-0.5%8.020.89
09/13201202194197-1.99%90,20039億4207万-1.5%7.940.88
09/12202203200201-0.5%14,30040億2211万+0.5%8.10.9
09/112042042022020%11,60040億4212万+1%8.140.91
09/08203203202202-0.49%17,60040億4212万+1%8.140.91
09/07204204203203-0.49%5,80040億6213万+1.5%8.180.91
09/062042042022040%9,00040億8214万+2%8.220.92
09/05202204202204+0.99%11,70040億8214万+1.49%8.220.92
09/042032032002020%20,60040億4212万+0.5%8.140.91
09/012022032012020%9,80040億4212万+0.5%8.140.91
08/31203203201202+0.5%3,90040億4212万+0.5%8.140.94
08/30202203200201+0.5%10,60040億2211万0%8.10.93
08/29202202200200-1.48%17,30040億210万-0.5%8.060.93
08/28203205201203+1%12,10040億6213万+1%8.180.94
08/25200201199201+0.5%10,50040億2211万0%8.10.93
08/24202202200200+0.5%5,80040億210万-0.99%8.060.93
08/23198201198199+0.51%16,70039億8209万-1.49%8.020.92
08/22195199193198+1.54%17,20039億6208万-1.98%7.980.92
08/21192195190195+1.56%21,50039億205万-3.94%7.860.9
08/18192192189192-0.52%32,70038億4202万-6.34%7.730.89
08/17197197191193-1.53%34,40038億6203万-6.31%7.770.89
08/16196198194196-2%89,30039億2206万-4.85%7.90.91
08/152022021992000%16,50040億210万-3.38%8.060.93
08/14202203199200-0.5%35,80040億210万-3.38%8.060.93
08/102012022012010%20,80040億2211万-2.9%8.10.93
08/09203204201201-0.99%16,70040億2211万-3.37%8.10.93
08/08205206201203-0.98%62,10040億6213万-2.4%8.180.94
08/07203205202205+0.99%41,80041億215万-1.44%8.260.95
08/042032052032030%15,40040億6213万-2.4%8.180.94
08/03203204203203-0.49%17,20040億6213万-2.4%8.180.94
08/02205207204204-0.49%17,10040億8214万-1.92%8.220.95
08/01208208204205-1.44%23,30041億215万-1.44%8.260.95
07/31205208204208+2.97%23,90041億6219万0%8.380.96
07/28205205202202-0.49%41,40040億4212万-2.88%8.140.94
07/272032042022030%38,80040億6213万-2.87%8.180.94
07/26205205203203-0.98%42,40040億6213万-2.87%8.180.94
07/25207207205205-0.49%29,60041億215万-2.38%8.260.95
07/242072092062060%30,70041億2216万-1.9%8.30.96
07/21211211206206-1.9%69,30041億2216万-2.37%8.30.96
07/20213216209210-0.94%77,70042億221万-0.47%8.460.97
07/19207215204212+2.91%181,10042億4223万+0.47%8.540.98
07/18218218205206-4.63%321,40041億2216万-1.9%8.30.96
07/14209219203216-9.62%853,90043億2227万+2.37%8.71