株価チャート

2023/07/26～2023/12/19

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
12/1923,84024,39023,58524,390+2.72%637,651-+0.12%--
12/1823,80023,81023,43023,745-1.31%338,089--2.39%--
12/1523,75024,27023,74024,060+1.82%469,430--1.07%--
12/1424,19524,35023,37523,630-1.56%558,823--2.78%--
12/1324,04524,25023,89524,005+0.73%360,931--1.13%--
12/1224,32524,37023,81023,830+0.02%399,780--1.7%--
12/1123,73524,01523,71023,825+3.18%416,438--1.7%--
12/0823,42023,52522,96023,090-3.43%437,577--4.56%--
12/0724,33024,40523,84523,910-3.55%390,076--1.01%--
12/0624,06024,79524,01524,790+4.14%373,888-+3.09%--
12/0524,16524,26523,73023,805-2.64%419,366--0.38%--
12/0424,62524,66024,16524,450-1.41%349,976-+2.74%--
12/0124,98524,99024,72024,800-0.16%289,230-+4.86%--
11/3024,48024,84024,38024,840+0.91%341,564-+5.57%--
11/2924,51524,91524,41024,615-0.57%267,004-+5.21%--
11/2824,93524,96024,58524,755-0.12%220,363-+6.4%--
11/2725,23525,35524,72524,785-1.18%398,483-+7.08%--
11/2425,29025,37025,06525,080+1.17%360,496-+8.87%--
11/2224,39525,03524,37024,790+0.34%368,341-+8.02%--
11/2124,83024,84524,52524,705+0.08%330,246-+8.02%--
11/2024,95025,43024,67024,685-1.34%381,760-+8.4%--
11/1724,58025,02024,53525,020+1.13%384,362-+10.14%--
11/1624,75025,07024,50524,740-0.8%358,775-+9.2%--
11/1524,49024,98524,45024,940+5.01%607,703-+10.48%--
11/1423,86023,93523,68523,750+0.96%393,757-+5.66%--
11/1324,02024,04523,44023,525-0.21%395,916-+5.09%--
11/1023,36023,60023,08023,575-0.57%406,130-+5.69%--
11/0923,13523,77023,01023,710+3.33%417,393-+6.82%--
11/0823,47023,47022,80022,945-0.63%443,328-+3.73%--
11/0723,53523,54523,09023,090-2.7%331,816-+4.46%--
11/0623,54023,84023,53023,730+4.58%589,924-+7.43%--
11/0222,79522,87022,56522,690+2.39%474,382-+2.93%--
11/0122,00022,18521,87022,160+4.43%543,343-+0.46%--
10/3120,92021,33020,74021,220+1.24%622,851--3.96%--
10/3020,89521,03020,72520,960-2.01%429,351--5.55%--
10/2721,04021,49020,94021,390+2.91%496,714--3.99%--
10/2621,11521,23020,77520,785-4.39%569,757--7.06%--
10/2521,85522,03021,65021,740+1.07%423,838--3.35%--
10/2421,64021,67520,76021,510+0.58%631,834--4.82%--
10/2321,60021,63521,34521,385-1.75%343,048--5.94%--
10/2021,71021,98521,54021,765-1.07%407,999--4.76%--
10/1922,14022,33021,94022,000-3.95%468,329--4.05%--
10/1822,85522,95022,61022,905+0.37%398,093--0.4%--
10/1722,98023,17022,66022,820+2.45%414,736--0.84%--
10/1622,62022,75522,17522,275-4.23%436,374--3.32%--
10/1323,28523,57523,17023,260-1.08%440,436-+0.65%--
10/1223,04023,53023,04023,515+3.43%362,570-+1.55%--
10/1122,62522,88022,55022,735+1.07%314,175--1.92%--
10/1021,95022,57521,92522,495+4.77%417,722--3.15%--
10/0621,43521,66521,33021,470-0.28%298,973--7.75%--
10/0521,12021,54520,84021,530+3.48%447,472--7.81%--
10/0421,04521,23020,73520,805-4.52%578,273--11.15%--
10/0322,33522,33521,66521,790-3.46%474,750--7.27%--
10/0223,04523,46522,55522,570-0.53%454,204--4.13%--
09/2922,90022,90522,47022,690+0.11%291,021--3.54%--
09/2823,03523,12022,40522,665-1.58%448,675--3.7%--
09/2722,68523,06022,51523,030-0.3%295,853--2.15%--
09/2623,55523,55523,04023,100-2.16%281,449--1.75%--
09/2523,32523,63023,13523,610+2.01%263,215-+0.61%--
09/2222,97523,36022,80523,145-1.41%342,839--1.07%--
09/2123,84023,96023,39523,475-2.41%257,331-+0.53%--
09/2024,43024,45024,03524,055-1.45%251,354-+3.22%--
09/1924,42024,55024,23524,410-1.89%255,842-+4.94%--
09/1524,68524,99024,62524,880+2.22%330,974-+7.26%--
09/1423,95524,40523,83524,340+3%360,847-+5.21%--
09/1323,71023,87023,48523,630-0.51%272,952-+2.39%--
09/1223,54523,75023,30023,750+2%318,671-+3%--
09/1123,60523,68523,16023,285-0.79%305,595-+1.1%--
09/0823,88023,92523,32523,470-2.37%433,280-+1.98%--
09/0724,25524,54024,03524,040-1.6%347,628-+4.56%--
09/0624,19524,46524,17524,430+1.45%379,005-+6.33%--
09/0523,96524,08023,73024,080+0.65%310,216-+4.74%--
09/0423,76023,92523,63523,925+1.12%236,942-+4.02%--
09/0123,31023,83023,30523,660+0.7%284,215-+2.9%--
08/3123,13023,61023,12023,495+1.82%339,950-+2.12%--
08/3023,22023,42023,04023,075+0.87%392,368-+0.28%--
08/2923,01523,15022,85522,8750%304,322--0.69%--
08/2822,50022,89022,42522,875+3.65%402,299--0.83%--
08/2522,30022,38521,98522,070-4.04%436,117--4.36%--
08/2422,88023,04022,69523,000+1.46%368,915--0.54%--
08/2322,21522,67022,21022,670+1.12%318,628--2.13%--
08/2222,34522,48522,18022,420+1.96%354,037--3.33%--
08/2121,99522,28021,77521,990+0.62%428,896--5.33%--
08/1821,65522,12521,56521,855-0.88%464,277--6.13%--
08/1722,10522,21021,64022,050-1.12%408,750--5.41%--
08/1622,53022,62522,29522,300-2.94%374,328--4.5%--
08/1523,15523,19522,94022,975+1.08%303,087--1.73%--
08/1423,32523,52022,67022,730-2.7%417,144--2.83%--
08/1022,73023,36022,67523,360+1.74%322,019--0.32%--
08/0923,04523,22522,88022,960-0.8%304,818--2.24%--
08/0823,23523,41022,96523,145+0.5%406,463--1.75%--
08/0722,50523,07522,37523,030+0.66%320,167--2.59%--
08/0422,65023,06522,52522,880-0.02%359,901--3.46%--
08/0323,18523,28522,84522,885-3.15%519,104--3.71%--
08/0224,24024,27023,53523,630-4.74%537,758--0.83%--
08/0124,51024,81524,40524,805+1.76%386,138-+4.14%--
07/3124,24024,70024,10524,375+2.67%488,680-+2.52%--
07/2823,18023,90022,67523,740-1.06%699,117--0.05%--
07/2723,39024,02523,31523,995+1.7%345,376-+0.88%--
07/2623,62523,71523,35023,595-0.13%335,344--0.97%--