株価チャート

2023/07/12～2023/12/06

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
12/06808920801901+11.79%9,696,600530億6246万+32.11%6.181.87
12/05780812777806+3.2%2,844,400474億6763万+21.02%5.531.68
12/04791823777781-2.13%4,064,800459億9531万+19.42%5.361.62
12/01775816757798+3.37%5,070,200469億9649万+24.11%5.471.66
11/30782791745772-0.64%4,937,100454億6528万+22.15%5.291.61
11/29780822754777-0.13%11,102,200457億5974万+25.12%5.331.62
11/28705788703778+13.08%11,196,100458億1863万+27.75%5.341.62
11/27656696641688+6.5%3,895,700405億1828万+15.05%4.721.43
11/24689695642646-5.14%3,856,900380億4478万+9.31%4.431.34
11/22660710658681+4.13%8,670,800401億603万+16.21%4.671.42
11/21642659627654+3.48%2,728,400385億1592万+12.95%4.491.36
11/20599638597632+2.43%3,608,200372億2028万+10.3%4.331.31
11/17566624553617+6.01%7,208,300363億3689万+8.44%4.231.28
11/16634634582582-7.32%4,821,000342億7564万+2.83%3.991.21
11/15644652623628-0.95%1,754,400369億8471万+11.55%4.311.31
11/14658677607634-2.16%5,604,300373億3806万+13.21%4.351.32
11/13641669631648-1.22%2,159,800381億6256万+16.76%4.441.35
11/10698715632656-4.93%4,442,500386億3371万+19.71%4.51.36
11/09699699642690-0.72%6,798,300406億3606万+27.31%4.731.44
11/08641697631695+7.59%5,013,800409億3053万+30.15%4.771.45
11/07632650618646+1.41%2,440,900380億4478万+22.81%4.431.34
11/06588638574637+10.21%4,335,600375億1474万+22.74%4.371.33
11/02596618561578-2.2%4,413,600340億4006万+11.8%3.961.2
11/01541591525591+11.3%7,707,700348億567万+14.53%4.051.23
10/31518537508531+3.71%1,754,800312億7210万+3.31%3.641.1
10/30497518493512+1.99%1,091,800301億5314万-0.19%3.511.07
10/27509509496502-0.59%653,700295億6421万-1.95%3.441.04
10/26514517504505-2.7%673,800297億4089万-0.79%3.461.05
10/25496523495519+4.43%986,000305億6539万+2.57%3.561.08
10/24478499471497+2.9%964,900292億6974万-1.19%3.411.03
10/23502503481483-3.98%811,800284億4524万-3.78%3.311
10/20507512487503-1.18%1,169,600296億2310万+0.6%3.451.05
10/19518533509509-3.05%1,095,400299億7646万+2.41%3.491.06
10/18506525505525+4.37%886,900309億1874万+6.49%3.61.09
10/17509522501503-1.18%853,200296億2310万+3.07%3.451.05
10/16524532505509-3.23%1,040,000299億7646万+5.17%3.491.06
10/13527549521526-0.94%1,659,800309億7764万+9.81%3.611.09
10/12519532510531+1.72%1,200,600312億7210万+12.03%3.641.1
10/11537541507522-5.26%2,789,600307億4206万+11.54%3.581.09
10/10519563517551+9.33%4,577,500324億4996万+19.26%3.781.15
10/06483505481504+3.49%1,423,400296億8199万+10.53%3.461.05
10/05499499481487-2.6%1,859,400286億8081万+7.98%3.341.01
10/04464509463500+4.38%3,614,100294億4642万+12.11%3.431.04
10/03510511476479-2.64%4,051,000282億967万+8.62%3.291
10/02496509470492+0.2%4,591,500289億7528万+12.59%3.371.02
09/29602616485491-16.07%14,117,300289億1639万+13.92%3.371.03
09/28542608542585+7.73%5,830,500344億5231万+37.32%4.011.23
09/27551559530543+0.37%3,487,800319億7881万+30.22%3.721.14
09/26512546507541+5.87%3,692,200318億6103万+31.95%3.711.14
09/25480514471511+8.03%3,628,400300億9424万+26.8%3.51.07
09/22428476428473+10.26%2,716,900278億5631万+19.44%3.240.99
09/21438446426429-2.05%731,100252億6503万+9.72%2.940.9
09/20455459437438-3.74%973,700257億9506万+12.89%30.92
09/19456457439455+0.44%969,800267億9624万+18.49%3.120.96
09/15436455434453+5.1%1,217,400266億7846万+19.21%3.110.95
09/14439444428431-1.6%919,400253億8281万+14.63%2.960.91
09/13413440411438+8.15%1,170,500257億9506万+17.43%30.92
09/12403424402405+1.5%947,100238億5160万+9.76%2.780.85
09/11407409397399-1.48%599,900234億9824万+9.02%2.740.84
09/08389408385405+4.11%832,900238億5160万+11.57%2.780.85
09/07389399385389-0.26%584,200229億931万+8.06%2.670.82
09/06385392385390+0.52%403,700229億6821万+8.94%2.670.82
09/05386389383388+1.31%315,300228億5042万+9.3%2.660.82
09/04390394383383-1.03%482,900225億5596万+8.5%2.630.81
09/01375389375387+2.65%672,600227億9153万+9.94%2.650.81
08/31374380373377+1.62%508,700222億260万+7.71%2.590.79
08/30377377370371-0.54%302,600218億4924万+6.3%2.540.78
08/29375381373373+0.27%466,500219億6703万+6.88%2.560.78
08/28363374363372+3.33%670,700219億814万+6.9%2.550.78
08/25359364356360+0.56%253,000212億142万+3.75%2.470.76
08/24366369358358-1.38%412,100210億8364万+3.47%2.460.75
08/23364368362363-0.27%336,200213億7810万+4.91%2.490.76
08/22356365355364+2.25%448,900214億3699万+5.51%2.50.77
08/21343359342356+4.4%558,900209億6585万+3.19%2.440.75
08/18350354341341-2.01%571,800200億8246万-1.16%2.340.72
08/17351352345348-1.42%475,500204億9471万+0.87%2.390.73
08/163533573513530%383,900207億8917万+2.02%2.420.74
08/15349358349353+0.28%412,600207億8917万+2.02%2.420.74
08/143543583483520%517,800207億3028万+1.73%2.410.74
08/10338352338352+3.83%739,900207億3028万+1.44%2.410.74
08/09336342335339+0.59%381,700199億6467万-2.59%2.330.71
08/08340347336337-1.75%469,600198億4689万-3.44%2.310.71
08/07323343323343+5.21%573,500202億24万-2%2.350.72
08/04326328321326-0.61%516,500191億9907万-6.86%2.240.69
08/03331334328328-0.91%498,100193億1685万-6.55%2.250.69
08/02320334320331+4.75%1,237,200194億9353万-5.97%2.270.7
08/01316325310316-8.14%2,616,400186億1014万-10.48%2.170.66
07/31347348342344-0.86%790,500202億5914万-2.82%2.360.72
07/28352352340347-1.98%1,472,000204億3581万-2.25%2.380.73
07/27351355348354+0.28%462,600208億4806万-0.28%2.430.74
07/26357358350353-1.4%488,700207億8917万-0.84%2.420.74
07/25350358350358+2.58%646,500210億8364万+0.28%2.460.75
07/24341352338349+2.35%483,400205億5360万-2.24%2.390.73
07/21345346339341-1.45%748,900200億8246万-4.75%2.340.72
07/20351352346346-1.42%528,700203億7692万-3.62%2.370.73
07/19353356349351-0.57%441,900206億7139万-2.5%2.410.74
07/18348354346353+1.15%320,700207億8917万-1.94%2.420.74
07/14355356347349-1.13%568,900205億5360万-3.32%2.390.73
07/13356358351353-1.12%322,700207億8917万-2.49%2.420.74
07/12364368355357-0.56%467,000210億2474万-1.65%2.450.75