株価チャート

2023/07/18～2023/12/11

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
12/111,2991,3071,2881,307+2.19%63,300252億3873万-0.15%9.260.54
12/081,2931,2951,2751,279-1.39%88,300246億9804万-2.52%9.070.52
12/071,2991,3101,2931,297-1.14%58,100250億4563万-1.52%9.190.53
12/061,2841,3151,2841,312+2.26%96,500253億3529万-0.61%9.30.54
12/051,2941,3031,2831,283-1.23%65,900247億7528万-2.88%9.090.53
12/041,2961,3051,2891,299+0.08%62,600250億8425万-1.96%9.210.53
12/011,3001,3101,2961,298-0.08%61,400250億6494万-2.19%9.20.53
11/301,2901,3031,2841,299+0.62%53,300250億8425万-2.11%9.210.53
11/291,3041,3101,2911,291-1.15%48,900249億2977万-2.71%9.150.53
11/281,3031,3131,3031,306-0.15%43,300252億1942万-1.58%9.260.54
11/271,3171,3171,3031,308-0.3%34,700252億5805万-1.28%9.270.54
11/241,3171,3171,3021,312+0.77%51,300253億3529万-0.83%9.30.54
11/221,2831,3031,2801,302+1.48%40,800251億4218万-1.44%9.230.53
11/211,2911,2961,2801,283-0.39%43,900247億7528万-2.73%9.090.53
11/201,3301,3301,2871,288-2.42%74,800248億7184万-2.28%9.130.53
11/171,2931,3201,2901,320+3.13%101,500254億8977万+0.15%9.360.54
11/161,2791,2901,2711,2800%70,500247億1735万-2.81%9.070.52
11/151,2961,2961,2701,2800%76,300247億1735万-2.88%9.070.52
11/141,3261,3261,2781,280-3.47%102,600247億1735万-3.03%9.070.52
11/131,3651,3651,3261,326-2.5%77,100256億563万+0.38%9.40.54
11/101,3491,3611,3381,360+0.59%78,200262億6219万+3.03%9.640.56
11/091,3271,3541,3271,352+1.88%120,600261億770万+2.74%9.580.55
11/081,3581,3651,3261,327-2.43%89,300256億2494万+0.91%9.410.54
11/071,3831,3971,3601,360-1.66%80,500262億6219万+3.26%9.640.56
11/061,4071,4071,3771,383+0.14%147,500267億633万+4.93%9.80.57
11/021,3951,4091,3791,381-0.58%95,000266億6771万+4.62%9.790.57
11/011,3901,3931,3671,389+0.8%159,300268億2219万+5.07%9.850.57
10/311,3421,3821,3401,378+2.38%124,200266億978万+4.16%9.770.56
10/301,3551,3591,3401,346-1.97%210,200259億9184万+1.58%9.540.55
10/271,3511,3761,3511,373+1.85%101,700265億1322万+3.39%9.730.56
10/261,3281,3551,3211,348+2.51%128,200260億3046万+1.35%9.560.55
10/251,3181,3251,2981,315+1.94%117,100253億9322万-1.28%9.320.54
10/241,2811,2941,2581,290+0.47%76,100249億1046万-3.52%9.140.53
10/231,2741,2901,2651,284+1.82%101,800247億9459万-4.32%9.10.53
10/201,2501,2641,2441,261+1.04%67,300243億5045万-6.32%8.940.52
10/191,2471,2591,2461,248-1.27%61,000240億9942万-7.62%8.850.51
10/181,2571,2681,2541,264+0.64%78,700244億839万-6.78%8.960.52
10/171,2711,2801,2481,256-0.95%79,700242億5390万-7.65%8.90.51
10/161,2701,2861,2581,268-0.78%86,400244億8563万-7.11%8.990.52
10/131,2861,3001,2761,278-1.99%80,400246億7873万-6.65%9.060.52
10/121,3061,3081,2921,3040%50,800251億8080万-5.03%9.240.53
10/111,3231,3231,3041,304-1.81%60,200251億8080万-5.23%9.240.53
10/101,3351,3381,3231,328+1.14%69,300256億4425万-3.63%9.410.54
10/061,3001,3251,2961,313+1.31%48,000253億5460万-4.72%9.310.54
10/051,2861,3031,2781,296+2.37%99,300250億2632万-5.95%9.190.53
10/041,3001,3061,2661,266-4.38%97,600244億4701万-8.13%8.970.52
10/031,3511,3541,3221,324-3%96,800255億6701万-4.06%9.390.54
10/021,3801,3961,3641,365-1.37%93,200263億5874万-1.02%9.680.56
09/291,4351,4351,3801,384-3.22%119,200267億2564万+0.65%9.810.58
09/281,4351,4461,4231,430-0.21%69,600276億1392万+4.3%10.140.6
09/271,4151,4341,4001,433+0.63%83,100276億7185万+4.98%10.160.6
09/261,4301,4301,4121,424-0.14%73,600274億9806万+4.86%10.090.6
09/251,4271,4331,4161,426+0.71%100,000275億3668万+5.63%10.110.6
09/221,4001,4241,4001,416-0.07%90,400273億4357万+5.36%10.040.59
09/211,4121,4341,4111,417+0.43%66,000273億6288万+5.9%10.040.59
09/201,4361,4421,4101,411-1.54%143,700272億4702万+5.93%100.59
09/191,4101,4331,4061,433+1.63%132,000276億7185万+7.91%10.160.6
09/151,3921,4181,3901,410+1.59%159,700272億2771万+6.66%9.990.59
09/141,3861,3911,3751,388+0.65%69,700268億288万+5.15%9.840.58
09/131,3741,3861,3641,379-0.29%70,600266億2909万+4.63%9.780.58
09/121,3771,3831,3691,383+0.58%52,300267億633万+4.93%9.80.58
09/111,3751,3831,3691,375+0.29%39,300265億5184万+4.48%9.750.57
09/081,3771,3861,3661,371-0.51%90,100264億7460万+4.18%9.720.57
09/071,3651,3911,3641,378+0.51%85,700266億978万+4.71%9.770.58
09/061,3611,3731,3611,371+0.07%53,900264億7460万+4.18%9.720.57
09/051,3681,3701,3561,370+0.96%73,600264億5529万+4.1%9.710.57
09/041,3391,3591,3341,357+2.49%90,600262億426万+3.12%9.620.57
09/011,3071,3291,3071,324+0.76%54,900255億6701万+0.61%9.390.55
08/311,3121,3201,3071,314+0.15%48,400253億7391万-0.3%9.310.55
08/301,3041,3191,3011,312+0.61%63,300253億3529万-0.61%9.30.55
08/291,3101,3111,3001,304+0.23%34,100251億8080万-1.36%9.240.55
08/281,2791,3011,2761,301+2.68%61,100251億2287万-1.81%9.220.54
08/251,2741,2761,2631,267-1.09%60,100244億6632万-4.45%8.980.53
08/241,2741,2831,2681,281+0.47%51,000247億3666万-3.47%9.080.54
08/231,2531,2761,2511,275+1.76%59,600246億2080万-3.92%9.040.53
08/221,2451,2541,2361,253+0.56%53,600241億9597万-5.58%8.880.52
08/211,2511,2621,2461,246-0.72%61,700240億6080万-6.17%8.830.52
08/181,2591,2681,2441,255-1.26%64,200242億3459万-5.64%8.90.52
08/171,2771,2771,2451,271-0.7%74,700245億4356万-4.51%9.010.53
08/161,2881,2981,2801,280-1.61%41,500247億1735万-3.83%9.070.54
08/151,2891,3111,2881,301+0.85%68,900251億2287万-2.25%9.220.54
08/141,3341,3421,2891,290-4.16%116,300249億1046万-3.01%9.140.54
08/101,3391,3511,3211,346-0.37%87,800259億9184万+1.28%9.540.56
08/091,3601,3601,3401,351-0.81%61,700260億8839万+1.89%9.580.56
08/081,3531,3671,3531,362+0.44%24,000263億81万+2.95%9.650.57
08/071,3721,3761,3531,356-1.02%64,200261億8495万+2.65%9.610.57
08/041,3571,3741,3521,370+1.03%52,200264億5529万+4.02%9.710.57
08/031,3831,3831,3551,356-2.02%62,300261億8495万+3.27%9.610.57
08/021,3731,3951,3631,384+0.58%87,300267億2564万+5.73%9.810.58
08/011,3801,3801,3661,376+0.22%44,600265億7115万+5.6%9.750.58
07/311,3711,3831,3661,373+1.33%63,100265億1322万+5.86%9.730.57
07/281,3671,3671,3411,355-1.17%84,900261億6564万+4.88%9.610.57
07/271,3671,3711,3471,371+0.29%66,100264億7460万+6.44%9.720.57
07/261,3731,3751,3541,367-0.22%47,900263億9736万+6.55%9.690.57
07/251,3861,3871,3461,370+0.15%227,800264億5529万+7.2%9.710.57
07/241,3501,3681,3411,368+2.93%140,900264億1667万+7.46%9.70.57
07/211,2991,3381,2961,329+3.18%207,600256億6356万+4.73%9.420.56
07/201,2861,2951,2841,288+0.39%31,100248億7184万+1.74%9.130.54
07/191,2801,2901,2761,283+0.79%41,500247億7528万+1.34%9.090.54
07/181,2771,2901,2661,273-0.31%68,000245億8218万+0.55%9.020.53