株価チャート

2023/08/02～2023/12/26

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
12/261,5861,5951,5861,5890%10,070-+0.51%--
12/251,5781,5911,5781,589-0.06%70,890-+0.57%--
12/221,5951,5951,5831,590-0.63%17,160-+0.7%--
12/211,6001,6021,5961,600+1.14%64,140-+1.39%--
12/201,5891,5891,5731,582-0.75%17,070-+0.32%--
12/191,6051,6141,5911,594-0.75%58,550-+1.08%--
12/181,6051,6201,6041,606+0.82%84,460-+1.77%--
12/151,5971,5971,5871,593-0.5%66,500-+1.01%--
12/141,5831,6081,5811,601+1.39%82,670-+1.52%--
12/131,5781,5831,5751,5790%17,510-+0.06%--
12/121,5671,5811,5671,579+0.13%19,050-0%--
12/111,5851,5861,5741,577-1.56%35,840--0.13%--
12/081,5881,6051,5881,602+1.65%50,750-+1.39%--
12/071,5721,5801,5701,576+1.09%39,950--0.32%--
12/061,5871,5871,5571,559-1.89%12,800--1.58%--
12/051,5801,5911,5781,589+0.76%29,400-+0.06%--
12/041,5731,5861,5711,577+0.9%19,060--0.88%--
12/011,5611,5671,5611,563-0.45%64,320--2.01%--
11/301,5771,5831,5701,570-0.44%19,190--1.81%--
11/291,5741,5791,5681,577+0.57%26,760--1.62%--
11/281,5621,5731,5611,568+0.32%16,110--2.43%--
11/271,5561,5671,5521,563+0.39%17,390--2.92%--
11/241,5551,5591,5531,557-0.7%19,620--3.53%--
11/221,5791,5791,5621,568-0.32%16,660--3.03%--
11/211,5721,5821,5701,573+0.13%37,360--2.84%--
11/201,5581,5721,5501,571+0.77%60,020--3.14%--
11/171,5791,5791,5591,559-1.02%16,510--4%--
11/161,5731,5791,5631,575+0.32%29,580--3.14%--
11/151,5691,5761,5671,570-1.32%13,110--3.56%--
11/141,5851,5911,5841,591-0.31%23,060--2.39%--
11/131,5851,5991,5831,5960%48,480--2.21%--
11/101,6071,6111,5941,596-0.06%11,200--2.39%--
11/091,6131,6201,5931,597-1.24%32,620--2.5%--
11/081,5931,6251,5931,617+1.13%27,790--1.4%--
11/071,5841,5991,5831,599+1.14%18,330--2.56%--
11/061,5801,5841,5751,581-1.68%36,040--3.66%--
11/021,5961,6111,5961,608-0.5%21,890--2.07%--
11/011,6251,6261,6131,616-2.42%41,010--1.52%--
10/311,6641,6741,6561,656-1.02%9,570-+0.98%--
10/301,6741,6811,6691,673+1.03%39,140-+2.14%--
10/271,6731,6761,6561,656-1.49%11,090-+1.35%--
10/261,6731,6861,6671,681+1.39%49,040-+3%--
10/251,6571,6621,6481,658-0.6%34,780-+1.91%--
10/241,6661,7011,6641,668-0.06%106,060-+2.77%--
10/231,6641,6691,6601,669+0.6%36,750-+3.09%--
10/201,6621,6671,6491,659+0.48%31,460-+2.72%--
10/191,6501,6561,6421,651+1.35%15,530-+2.42%--
10/181,6301,6381,6271,629-0.24%47,220-+1.18%--
10/171,6271,6401,6191,633-0.79%49,600-+1.49%--
10/161,6341,6501,6331,646+1.48%75,410-+2.36%--
10/131,6091,6241,6081,622+1.57%97,590-+1%--
10/121,6141,6141,5971,597-1.6%21,600--0.44%--
10/111,6201,6231,6151,623+0.19%11,810-+1.18%--
10/101,6391,6391,6161,620-2%25,700-+1.06%--
10/061,6541,6581,6441,653-0.12%11,130-+3.12%--
10/051,6771,6831,6531,655-2.07%35,280-+3.31%--
10/041,6701,6911,6681,690+2.49%44,620-+5.56%--
10/031,6271,6521,6271,649+1.66%56,050-+3.06%--
10/021,6061,6221,5921,622+0.5%91,340-+1.38%--
09/291,5951,6201,5951,614+1%63,970-+0.75%--
09/281,5921,6081,5891,598+0.44%13,090--0.37%--
09/271,6041,6131,5911,591-0.25%21,600--0.93%--
09/261,5861,5971,5851,595+0.5%12,780--0.93%--
09/251,5881,5951,5851,587-0.38%1,130--1.67%--
09/221,6031,6071,5881,593+0.38%14,950--1.55%--
09/211,5801,5901,5721,587+0.83%141,020--2.16%--
09/201,5551,5741,5551,574+0.96%10,420--3.2%--
09/191,5671,5691,5581,559+0.06%9,890--4.3%--
09/151,5621,5631,5521,558-0.95%14,470--4.59%--
09/141,5861,5881,5711,573-1.26%51,260--3.91%--
09/131,5931,5961,5871,593+0.06%9,420--2.87%--
09/121,5981,6051,5921,592-0.87%5,180--3.1%--
09/111,6011,6101,5971,6060%21,380--2.43%--
09/081,5961,6091,5911,606+1.01%18,170--2.55%--
09/071,5891,5911,5811,590+0.44%30,670--3.69%--
09/061,5901,5901,5821,583-0.75%12,500--4.29%--
09/051,5971,6051,5931,595-0.13%26,010--3.63%--
09/041,6111,6111,5971,597-1.11%82,940--3.62%--
09/011,6291,6291,6111,615-0.86%41,550--2.71%--
08/311,6381,6381,6231,629-0.73%18,570--1.93%--
08/301,6401,6431,6331,641-0.3%11,380--1.32%--
08/291,6451,6491,6411,646-0.24%10,060--1.08%--
08/281,6591,6611,6491,650-1.37%38,070--0.9%--
08/251,6781,6781,6701,673+0.84%35,270-+0.42%--
08/241,6651,6651,6591,659-0.48%4,640--0.48%--
08/231,6841,6841,6671,667-0.48%23,240-0%--
08/221,6851,6851,6751,675-1.06%8,150-+0.42%--
08/211,6921,7001,6851,693-0.24%62,430-+1.44%--
08/181,6981,7031,6901,697+0.53%15,510-+1.68%--
08/171,6821,7041,6821,688+0.54%25,380-+1.08%--
08/161,6731,6791,6691,679+1.27%36,720-+0.48%--
08/151,6551,6581,6551,658-0.42%6,810--0.78%--
08/141,6461,6681,6411,665+1.03%18,800--0.48%--
08/101,6721,6721,6481,648-0.84%7,170--1.49%--
08/091,6601,6671,6601,662+0.24%4,430--0.66%--
08/081,6571,6601,6541,658-0.42%5,200--0.9%--
08/071,6811,6811,6641,665-0.36%13,730--0.42%--
08/041,6841,6841,6701,671-0.3%30,440--0.06%--
08/031,6641,6781,6641,676+1.45%15,980-+0.24%--
08/021,6431,6551,6331,652+1.54%28,180--1.14%--