株価チャート

2023/07/20～2023/12/13

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
12/13504506500501-0.79%12,30047億8605万-1.57%13.760.39
12/125055055035050%1,70048億2427万-0.79%13.870.39
12/11505506504505+0.2%3,10048億2427万-0.98%13.870.39
12/08505506504504-0.4%2,60048億1471万-1.37%13.840.39
12/07506508505506-0.39%3,40048億3382万-0.98%13.90.39
12/065025085015080%7,20048億5292万-0.59%13.950.39
12/05506508506508+0.4%4,40048億5292万-0.59%13.950.39
12/04510510506506-0.2%3,70048億3382万-1.17%13.90.39
12/01509510506507-0.2%5,70048億4337万-0.98%13.930.39
11/30503508503508+0.59%4,30048億5292万-0.78%13.950.39
11/29504508500505-0.39%40,50048億2427万-1.37%13.870.39
11/28510510496507-0.39%31,00048億4337万-0.98%13.930.39
11/27513513508509-0.78%8,80048億6248万-0.78%13.980.39
11/24511515510513+0.39%10,70049億69万0%14.090.4
11/225095125095110%2,80048億8158万-0.39%14.040.4
11/21509511508511+0.39%1,50048億8158万-0.39%14.040.4
11/20511511509509-0.39%3,80048億6248万-0.78%13.980.39
11/17508511506511+0.59%14,90048億8158万-0.58%14.040.4
11/16509510507508-0.39%10,80048億5292万-1.17%13.950.39
11/155105155105100%10,20048億7203万-0.78%14.010.4
11/14509510507510+0.2%2,70048億7203万-0.78%14.010.4
11/13511512506509-1.74%18,90048億6248万-0.78%13.980.39
11/105195195155180%12,40049億4845万+0.97%14.230.4
11/09515518515518+0.78%2,60049億4845万+1.17%14.230.4
11/08518520514514-0.58%10,60049億1024万+0.39%14.120.4
11/07516520516517-0.77%7,70049億3890万+0.98%14.20.4
11/06520521518521+0.39%3,00049億7711万+1.76%14.310.4
11/02514519512519+0.97%5,90049億5801万+1.37%14.260.4
11/01505514505514+0.98%6,10049億1024万+0.39%14.120.4
10/31508512503509-0.59%5,70048億6248万-0.59%13.980.39
10/30513513507512-0.58%1,50048億9114万0%14.060.4
10/27514515500515+0.19%13,50049億1980万+0.59%14.150.4
10/26515516508514-0.19%3,60049億1024万+0.59%14.120.4
10/25510515509515+0.98%3,40049億1980万+0.78%14.150.4
10/24506510506510+0.59%6,10048億7203万-0.2%14.010.4
10/23512512507507-0.78%5,80048億4337万-0.78%13.930.39
10/20510514510511+0.2%2,20048億8158万-0.2%14.040.4
10/19516517508510-1.16%33,60048億7203万-0.2%14.010.4
10/185185185165160%4,50049億2935万+0.98%14.170.4
10/175165185165160%3,30049億2935万+1.18%14.170.4
10/16516519516516-0.39%10,50049億2935万+1.18%14.170.4
10/13521521512518+1.37%31,90049億4845万+1.77%14.230.4
10/12512515510511-0.2%5,90048億8158万+0.59%14.040.4
10/115125155125120%6,50048億9114万+0.99%14.060.4
10/10510512506512+1.79%9,20048億9114万+0.99%14.060.4
10/065025065025030%4,00048億516万-0.79%13.820.39
10/05500505499503+1.41%3,40048億516万-0.59%13.820.39
10/04508508493496-2.55%12,50047億3829万-1.98%13.620.38
10/03517518507509-1.74%12,80048億6248万+0.59%13.980.39
10/02516518516518+0.39%5,50049億4845万+2.57%14.230.4
09/29515517515516+0.58%3,90049億2935万+2.38%14.330.41
09/28516518513513-0.19%3,40049億69万+2.19%14.240.41
09/27512514507514+0.19%10,30049億1024万+2.59%14.270.41
09/26512513509513+0.39%4,30049億69万+2.6%14.240.41
09/25506511506511+0.2%5,60048億8158万+2.4%14.190.41
09/22509510503510+0.2%7,80048億7203万+2.62%14.160.4
09/21512512509509-0.39%5,00048億6248万+2.62%14.130.4
09/20517517510511-0.39%8,90048億8158万+3.23%14.190.41
09/19514517512513-0.19%6,40049億69万+3.85%14.240.41
09/15517517510514-0.19%14,90049億1024万+4.47%14.270.41
09/14506517505515+1.98%17,90049億1980万+4.89%14.30.41
09/13503505503505+0.4%7,80048億2427万+3.06%14.020.4
09/12504505500503+0.4%12,90048億516万+3.07%13.960.4
09/11499502499501+0.4%4,00047億8605万+2.87%13.910.4
09/08497500497499+0.4%11,80047億6695万+2.67%13.850.4
09/07497498497497-0.2%17,50047億4784万+2.47%13.80.39
09/06497498494498+1.84%18,80047億5739万+2.89%13.830.39
09/05504504485489-2.78%128,60046億7142万+1.03%13.580.39
09/04508508501503-0.79%21,60048億516万+4.14%13.960.4
09/01492507492507+3.05%40,70048億4337万+5.19%14.080.4
08/31492493488492-0.2%34,30047億8万+2.29%13.660.39
08/30493493487493+0.41%14,10047億963万+2.49%13.690.39
08/29487494485491+0.82%22,20046億9052万+2.29%13.630.39
08/28488489485487+0.41%5,60046億5231万+1.67%13.520.39
08/254834854834850%5,30046億3321万+1.25%13.470.38
08/24485485483485+0.21%11,70046億3321万+1.46%13.470.38
08/23480490478484+0.83%18,30046億2365万+1.26%13.440.38
08/22482482479480-0.41%2,80045億8544万+0.42%13.330.38
08/21480482475482+0.84%12,70046億455万+0.84%13.380.38
08/18476480476478-0.21%5,50045億6633万+0.21%13.270.38
08/17480480476479-0.42%6,40045億7589万+0.42%13.30.38
08/164824824794810%3,50045億9499万+0.84%13.350.38
08/154804844794810%5,40045億9499万+0.84%13.350.38
08/14484490475481-0.62%39,10045億9499万+0.84%13.350.38
08/10475492474484+1.89%79,80046億2365万+1.47%13.440.38
08/094754754744750%8,40045億3768万-0.42%13.190.38
08/084774794744750%8,10045億3768万-0.63%13.190.38
08/074744754734750%7,90045億3768万-0.63%13.190.38
08/044754794744750%7,50045億3768万-0.84%13.190.38
08/03477477475475-0.42%7,20045億3768万-0.84%13.190.38
08/02475480475477-0.63%17,00045億5678万-0.63%13.240.38
08/01479480478480+0.21%9,90045億8544万0%13.330.38
07/31480485477479+0.84%39,10045億7589万-0.42%13.30.38
07/28478482474475-1.45%13,30045億3768万-1.25%13.190.38
07/27474482474482+1.47%5,50046億455万0%13.380.38
07/264754764744750%22,50045億3768万-1.66%13.190.38
07/254754754744750%9,70045億3768万-1.66%13.190.38
07/244754754734750%6,60045億3768万-1.86%13.190.38
07/21474476474475+0.21%6,10045億3768万-2.06%13.190.38
07/20475475473474-0.21%7,10045億2812万-2.47%13.160.38