株価チャート

2023/08/07～2023/12/29

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
12/29654661649653+0.31%100,500170億175万-5.22%15.730.44
12/28651654646651-4.96%234,700169億4967万-5.79%15.680.44
12/27688688680685+0.15%154,400178億3491万-1.3%16.50.46
12/26682684679684+0.74%47,400178億887万-1.44%16.480.46
12/25674679674679+0.89%45,700176億7869万-2.3%16.360.46
12/22668673665673+0.75%72,400175億2247万-3.3%16.210.45
12/21669671666668-0.3%80,000173億9229万-4.02%16.090.45
12/20671673668670-0.59%64,500174億4437万-4.01%16.140.45
12/19669674666674+1.81%73,500175億4851万-3.44%16.240.46
12/18666666655662-0.75%135,700172億3607万-5.16%15.950.45
12/156716746646670%94,400173億6626万-4.71%16.070.45
12/14676680663667-1.48%151,400173億6626万-4.99%16.070.45
12/13691692677677-2.03%109,700176億2662万-3.7%16.310.46
12/12700702690691-1.14%91,400179億9113万-1.85%16.650.47
12/11702702694699+1.01%58,500181億9942万-0.71%16.840.47
12/08705705692692-2.12%119,800180億1717万-1.84%16.670.47
12/07712714707707-1.12%112,000184億771万+0.14%17.030.48
12/06717717709715+0.14%38,200186億1600万+1.13%17.220.48
12/05719720712714-0.42%39,000185億8997万+0.99%17.20.48
12/04715720712717+0.14%40,600186億6808万+1.41%17.270.48
12/01717722716716+0.14%32,100186億4204万+1.42%17.250.48
11/30716718712715-0.28%40,900186億1600万+1.27%17.220.48
11/29721729716717-0.42%46,300186億6808万+1.7%17.270.48
11/28719723715720+0.84%29,000187億4618万+2.27%17.340.49
11/27711717711714+0.71%33,400185億8997万+1.71%17.20.48
11/24720720707709-0.56%34,300184億5978万+1.14%17.080.48
11/22705721700713+2.3%60,100185億6393万+1.86%17.180.48
11/21698702696697-0.14%29,500181億4735万-0.14%16.790.47
11/20702707698698-0.43%43,800181億7338万+0.14%16.810.47
11/17696701695701+1.59%22,500182億5149万+0.72%16.890.47
11/16699701690690-1%41,100179億6509万-0.72%16.620.47
11/15695703690697+1.46%54,000181億4735万+0.29%16.790.47
11/14688695681687+1.03%60,900178億8698万-1.15%16.550.46
11/13679688670680-3.95%127,500177億473万-2.02%16.380.46
11/10702709699708+1.14%61,100184億3375万+2.02%17.060.48
11/09693703691700+0.72%63,200182億2546万+1.16%16.860.47
11/08704706691695-1.7%68,400180億9527万+0.58%16.740.47
11/07700714698707+1%49,800184億771万+2.46%17.030.48
11/06716719700700-1.96%63,800182億2546万+1.6%16.860.47
11/02734734711714-1.24%49,700185億8997万+3.63%17.20.48
11/01735737718723-1.5%86,200188億2429万+5.09%17.420.49
10/31713734711734+3.23%92,900191億1069万+7.15%17.680.5
10/30712725710711-0.14%226,500185億1186万+4.1%17.130.48
10/27707712704712+1.28%44,900185億3789万+4.55%17.150.48
10/26707715702703-0.57%75,500183億357万+3.53%16.940.47
10/25693708691707+2.91%83,100184億771万+4.28%17.030.48
10/24685690678687+0.15%63,800178億8698万+1.33%16.550.46
10/23681689680686+0.59%28,900178億6095万+1.33%16.530.46
10/206836856796820%27,400177億5680万+0.74%16.430.46
10/19675685674682+0.74%44,200177億5680万+0.74%16.430.46
10/186776796746770%25,400176億2662万+0.15%16.310.46
10/17677679672677+1.04%34,400176億2662万+0.15%16.310.46
10/16673677670670-0.89%36,200174億4437万-0.89%16.140.45
10/13677680673676-0.73%36,200176億58万0%16.280.46
10/126846846756810%39,000177億3077万+0.89%16.410.46
10/11680682675681-0.29%45,600177億3077万+0.89%16.410.46
10/10680686679683+0.29%41,200177億8284万+1.19%16.450.46
10/06680687678681+0.15%43,700177億3077万+1.04%16.410.46
10/05664680664680+3.34%38,400177億473万+1.04%16.380.46
10/04661666656658-1.2%53,300171億3193万-2.08%15.850.44
10/03675675663666-1.33%45,600173億4022万-0.89%16.040.45
10/02680690674675-0.74%49,100175億7455万+0.6%16.260.46
09/29691692676680-1.31%34,800177億473万+1.49%16.380.46
09/28689699680689+0.29%86,800179億3906万+2.99%16.60.47
09/27670687666687+2.54%49,000178億8698万+3%16.550.46
09/26678678666670-0.45%66,900174億4437万+0.75%16.140.45
09/25664674660673+2.12%34,100175億2247万+1.51%16.210.45
09/22655663650659-1.49%78,900171億5797万-0.3%15.880.45
09/21682682668669-1.91%70,900174億1833万+1.36%16.120.45
09/20687687680682-0.73%27,700177億5680万+3.49%16.430.46
09/19685687677687+1.48%38,400178億8698万+4.41%16.550.46
09/15681685675677-0.44%60,900176億2662万+3.2%16.310.46
09/14677683675680+0.89%30,700177億473万+3.98%16.380.46
09/13681683674674-0.3%41,600175億4851万+3.37%16.240.46
09/12666681666676+1.2%44,200176億58万+3.84%16.280.46
09/11666669665668+0.3%16,700173億9229万+2.77%16.090.45
09/08669672666666-0.6%24,100173億4022万+2.78%16.040.45
09/07671673669670-0.15%21,500174億4437万+3.72%16.140.45
09/06672673668671-0.15%30,100174億7040万+4.03%16.160.45
09/05672672668672+0.3%22,300174億9644万+4.51%16.190.45
09/04665670664670+1.52%35,300174億4437万+4.52%16.140.45
09/01656661656660+0.61%23,400171億8400万+3.13%15.90.45
08/31661661650656-0.46%47,300170億7986万+2.82%15.80.44
08/306616616526590%34,900171億5797万+3.45%15.880.45
08/29655666654659+0.92%51,300171億5797万+3.62%15.880.45
08/28648657647653+1.4%47,800170億175万+3%15.730.44
08/256476486446440%22,600167億6742万+1.74%15.510.44
08/24640644639644+0.63%23,900167億6742万+1.9%15.510.44
08/23638640634640+0.95%13,900166億6327万+1.43%15.420.43
08/22635635632634+0.32%11,800165億706万+0.63%15.270.43
08/21632636632632-0.16%26,200164億5498万+0.48%15.220.43
08/18636638633633-0.47%23,900164億8102万+0.64%15.250.43
08/17639640633636-0.63%25,500165億5913万+1.27%15.320.43
08/166396426396400%18,400166億6327万+2.07%15.420.43
08/15642645640640-0.31%24,600166億6327万+2.24%15.420.43
08/14644644639642+0.47%54,400167億1535万+2.72%15.470.43
08/10638640631639+1.43%33,200166億3724万+2.4%15.390.43
08/09623633621630-2.93%102,100164億291万+1.12%15.180.43
08/08634650633649+2.85%90,900168億9760万+4.34%15.630.44
08/07624632624631+1.12%19,700164億2895万+1.61%15.20.43