株価チャート

2023/08/03～2023/12/27

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
12/271,3121,3171,3081,317+0.84%17,100139億7893万-0.38%11.210.65
12/261,3041,3111,3031,306+0.15%16,000138億6217万-1.21%11.120.64
12/251,3001,3051,2971,304+0.38%19,000138億4094万-1.36%11.10.64
12/221,2851,2991,2851,299+1.09%15,100137億8787万-1.74%11.060.64
12/211,2881,2921,2831,285-0.85%28,700136億3927万-2.8%10.940.63
12/201,3001,3031,2931,296-0.23%27,400137億5603万-2.04%11.040.64
12/191,2981,3041,2851,299+0.15%51,000137億8787万-1.74%11.060.64
12/181,3001,3001,2801,297-0.54%38,200137億6664万-1.97%11.040.64
12/151,3061,3091,3011,304+0.15%26,000138億4094万-1.36%11.10.64
12/141,3161,3211,3011,302-0.61%28,800138億1972万-1.51%11.090.64
12/131,3201,3251,3091,310-0.38%31,200139億463万-0.83%11.150.64
12/121,3321,3321,3151,315-1.28%19,800139億5770万-0.6%11.20.64
12/111,3101,3321,3101,332+1.99%22,700141億3814万+0.53%11.340.65
12/081,3231,3301,3061,306-1.8%37,800138億6217万-1.43%11.120.64
12/071,3431,3471,3301,330-1.34%27,400141億1691万+0.3%11.320.65
12/061,3501,3541,3481,348+0.45%17,500143億797万+1.66%11.480.66
12/051,3661,3681,3421,342-1.47%34,300142億4428万+1.36%11.430.66
12/041,3581,3641,3511,362+0.67%33,300144億5657万+2.87%11.60.67
12/011,3541,3611,3501,353+0.07%31,900143億6104万+2.04%11.520.66
11/301,3471,3531,3421,352+0.9%20,500143億5043万+1.73%11.510.66
11/291,3401,3461,3391,340-0.22%14,000142億2306万+0.6%11.410.66
11/281,3501,3511,3381,343+0.07%15,400142億5490万+0.6%11.440.66
11/271,3561,3581,3401,342-0.59%39,100142億4428万+0.22%11.430.66
11/241,3271,3501,3271,350+2.12%47,500143億2920万+0.6%11.490.66
11/221,3091,3231,3091,322+0.99%24,900140億3200万-1.78%11.260.65
11/211,3071,3181,3051,309+0.38%32,100138億9402万-3.04%11.150.64
11/201,3141,3261,3041,304-0.23%43,100138億4094万-3.69%11.10.64
11/171,2981,3121,2981,307+0.93%38,200138億7279万-3.76%11.130.64
11/161,3001,3021,2861,295-0.61%26,600137億4542万-5.06%11.030.63
11/151,3031,3111,2931,303+0.7%36,800138億3033万-4.89%11.090.64
11/141,3061,3081,2881,294-0.61%34,400137億3480万-5.96%11.020.63
11/131,2911,3081,2861,302+0.54%69,400138億1972万-5.72%11.090.64
11/101,2901,2981,2881,295+0.78%33,800137億4542万-6.57%11.030.63
11/091,2901,2961,2721,285-0.77%74,200136億3927万-7.42%10.940.63
11/081,3401,3401,2881,295-4.64%151,500137億4542万-7.04%11.030.63
11/071,3521,3611,3441,358+0.74%32,400144億1411万-2.93%11.560.67
11/061,3421,3551,3401,348+0.97%45,300143億797万-3.92%11.480.66
11/021,3401,3401,3201,335+0.38%38,300141億6999万-5.18%11.370.65
11/011,3321,3371,3171,330+0.45%48,100141億1691万-6.01%11.320.65
10/311,3251,3351,2931,324+1.22%80,600140億5323万-6.96%11.270.65
10/301,3381,3591,3081,308-2.24%126,700138億8340万-8.66%11.140.64
10/271,3561,3591,3171,338-5.71%211,200142億183万-7.15%11.390.66
10/261,4091,4291,4091,419+0.21%19,900150億6158万-2.07%12.080.7
10/251,4301,4401,4141,416-0.77%36,300150億2974万-2.61%12.060.69
10/241,4371,4401,3901,4270%58,700151億4649万-2.26%12.150.7
10/231,4411,4461,4261,427-1.18%27,500151億4649万-2.53%12.150.7
10/201,4251,4471,4161,444+1.26%43,700153億2694万-1.63%12.30.71
10/191,4241,4331,4201,426-0.77%21,000151億3588万-2.99%12.140.7
10/181,4311,4381,4231,437+0.98%20,400152億5264万-2.51%12.240.7
10/171,4081,4321,4071,423+1.35%24,700151億404万-3.59%12.120.7
10/161,4001,4131,3981,404-0.85%31,800149億237万-5.07%11.950.69
10/131,4411,4471,4101,416-2.55%36,400150億2974万-4.52%12.060.69
10/121,4501,4541,4351,453+0.9%33,200154億2246万-2.22%12.370.71
10/111,4501,4501,4341,440-0.62%27,400152億8448万-3.16%12.260.71
10/101,4501,4641,4451,449+1.68%24,600153億8001万-2.75%12.340.71
10/061,4191,4381,4191,425+0.42%27,800151億2527万-4.43%12.130.7
10/051,3731,4221,3701,419+3.88%61,700150億6158万-4.96%12.080.7
10/041,3711,3941,3641,366-2.84%59,400144億9903万-8.63%11.630.67
10/031,4311,4311,4031,406-2.77%42,300149億2360万-6.2%11.970.69
10/021,4521,4741,4461,446-0.41%31,700153億4816万-3.66%12.310.71
09/291,4811,4811,4371,452-1.96%76,800154億1185万-3.26%12.360.7
09/281,4691,5061,4611,481-1.99%76,100157億1966万-1.33%12.610.72
09/271,5161,5161,4921,511-0.85%128,700160億3809万+0.87%12.870.73
09/261,5351,5431,5211,524-0.78%61,200161億7607万+1.94%12.980.74
09/251,5401,5421,5181,536-0.19%71,000163億344万+3.02%13.080.74
09/221,5371,5451,5201,539-0.45%33,600163億3529万+3.57%13.10.75
09/211,5501,5601,5401,546-0.19%40,700164億959万+4.39%13.160.75
09/201,5621,5631,5491,549-0.64%52,900164億4143万+4.95%13.190.75
09/191,5321,5591,5241,559+2.23%39,900165億4757万+5.91%13.270.75
09/151,5111,5341,5071,525+0.79%60,400161億8669万+3.95%12.980.74
09/141,5031,5141,4981,513+0.67%25,900160億5932万+3.35%12.880.73
09/131,5171,5171,4991,503-1.12%33,800159億5318万+2.8%12.80.73
09/121,5051,5201,5031,520+1.4%48,100161億3362万+4.11%12.940.74
09/111,4981,5041,4901,499+0.54%25,600159億1072万+2.88%12.760.73
09/081,4891,4971,4861,491-0.33%44,100158億2580万+2.47%12.70.72
09/071,4901,5021,4881,496+0.4%31,200158億7888万+3.17%12.740.72
09/061,4971,4981,4891,490-0.47%26,800158億1519万+3.04%12.690.72
09/051,5031,5031,4871,497+0.07%33,200158億8949万+3.74%12.750.72
09/041,4951,5041,4901,496+0.61%30,300158億7888万+3.96%12.740.72
09/011,4801,4901,4761,487+0.75%35,100157億8335万+3.7%12.660.72
08/311,4711,4801,4621,476+0.34%40,900156億6659万+3.22%12.570.71
08/301,4621,4741,4531,471+0.07%35,100156億1352万+3.08%12.530.71
08/291,4731,4741,4581,470+0.68%28,000156億291万+3.3%12.520.71
08/281,4491,4601,4431,460+1.25%24,300154億9676万+2.89%12.430.71
08/251,4401,4451,4271,442+0.14%20,800153億571万+1.91%12.280.7
08/241,4261,4501,4261,440+1.27%32,500152億8448万+2.06%12.260.7
08/231,4211,4251,4161,422+0.07%17,600150億9342万+0.99%12.110.69
08/221,4161,4231,4161,421+0.14%21,200150億8281万+1.21%12.10.69
08/211,4131,4311,4101,419+0.28%34,100150億6158万+1.36%12.080.69
08/181,4111,4251,4071,415-0.14%17,800150億1912万+1.36%12.050.69
08/171,4221,4231,4031,417-0.35%36,400150億4035万+1.72%12.070.69
08/161,4371,4381,4221,422-1.46%44,500150億9342万+2.3%12.110.69
08/151,4521,4521,4371,443-0.21%32,500153億1632万+4.11%12.290.7
08/141,4441,4521,4421,446-0.62%26,600153億4816万+4.63%12.310.7
08/101,4451,4551,4341,455+0.97%26,700154億4369万+5.51%12.390.7
08/091,4651,4651,4361,441-1.64%37,100152億9509万+4.8%12.270.7
08/081,4481,4791,4451,465+1.81%59,100155億4983万+6.78%12.470.71
08/071,4441,4501,4201,439-0.62%34,200152億7386万+5.19%12.250.7
08/041,4191,4491,3971,448+4.93%152,000153億6939万+6.08%12.330.7
08/031,3901,3901,3751,380-0.93%46,300146億4763万+1.4%11.750.67