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
12/27277285277285+3.64%88,30039億2915万+1.79%6.420.63
12/26277280275275-0.72%39,80037億9128万-1.79%6.190.61
12/25280284277277-1.07%46,00038億1886万-1.42%6.240.61
12/22279284279280+0.36%36,80038億6022万-0.36%6.30.62
12/21285285279279-2.45%43,80038億4643万-0.71%6.280.62
12/20283288282286+1.78%61,50039億4293万+2.14%6.440.63
12/19275282275281+1.44%48,90038億7400万+0.72%6.330.62
12/18276278273277-0.36%50,70038億1886万-0.36%6.240.61
12/15273280273278+1.46%38,40038億3264万0%6.260.61
12/14283284273274-2.84%68,20037億7750万-1.08%6.170.6
12/13278285278282+2.55%100,10038億8779万+1.81%6.350.62
12/122822842752750%79,00037億9128万-0.36%6.190.61
12/11274276273275+1.48%55,10037億9128万-0.36%6.190.61
12/08276278271271-2.52%61,40037億3614万-1.45%6.10.6
12/07278282277278-1.07%90,20038億3264万+0.72%6.260.61
12/06274281274281+2.55%42,90038億7400万+1.81%6.330.62
12/05282282274274-2.49%61,90037億7750万-0.72%6.170.6
12/04278282277281+1.44%25,70038億7400万+1.81%6.330.62
12/01287287277277-2.12%58,00038億1886万0%6.240.61
11/30288291283283-2.41%57,60039億157万+2.17%6.370.62
11/29292309283290+1.75%437,70039億9808万+4.69%6.530.64
11/28285286282285-0.35%50,60039億2915万+2.89%6.420.63
11/27287292282286-0.35%41,00039億4293万+3.25%6.440.63
11/24283288282287+2.5%58,50039億5672万+3.61%6.460.63
11/22283286276280-2.1%99,60038億6022万+0.72%6.30.62
11/21294295286286-2.72%83,70039億4293万+2.88%6.440.63
11/20295307289294+0.34%208,80040億5323万+5.76%6.620.65
11/17271302270293+7.33%496,50040億3944万+5.4%6.60.65
11/16259275259273+5%144,00037億6371万-2.15%6.150.6
11/152642642592600%79,10035億8449万-7.14%5.850.57
11/14264264258260-0.76%65,50035億8449万-7.8%5.850.57
11/13259264259262+0.77%78,90036億1206万-8.07%5.90.58
11/10263263256260-1.14%95,10035億8449万-9.41%5.850.57
11/09263263257263+0.38%127,20036億2584万-8.68%5.920.58
11/08265267259262-1.87%154,50036億1206万-9.66%5.90.58
11/07270272264267-0.37%84,10036億8099万-8.56%6.010.59
11/06265272263268+1.9%219,40036億9478万-8.84%6.030.59
11/02267271263263-6.07%411,80036億2584万-11.15%5.920.58
11/01282282276280-0.71%95,90038億6022万-6.35%6.30.62
10/31281282274282+0.36%77,50038億8779万-6.31%6.350.62
10/30286293281281-2.43%123,10038億7400万-7.26%6.330.62
10/27283291283288+1.41%74,20039億7051万-5.88%6.480.64
10/26285292282284-2.07%89,10039億1536万-7.49%6.390.63
10/25290293289290+1.05%71,70039億9808万-6.15%6.530.64
10/24283288275287+3.24%120,10039億5672万-7.72%6.460.63
10/23287291276278-4.47%133,70038億3264万-11.18%6.260.61
10/20289292283291+0.34%111,50040億1187万-7.91%6.550.64
10/19290295289290-2.03%59,30039億9808万-8.81%6.530.64
10/18294296289296+0.68%34,00040億8080万-7.5%6.660.65
10/17293297288294+2.08%66,50040億5323万-8.7%6.620.65
10/16295296287288-3.03%123,30039億7051万-11.38%6.480.64
10/13304316296297-2.62%105,00040億9459万-9.17%6.690.66
10/12307308302305-0.97%29,90042億488万-7.58%6.870.67
10/11316316307308-2.53%25,70042億4624万-7.23%6.930.68
10/10316318312316-0.63%48,90043億5653万-5.39%7.110.7
10/06310320310318+3.25%86,30043億8410万-5.36%7.160.7
10/05300308300308+2.67%172,80042億4624万-8.88%6.930.68
10/04302309298300-1.32%125,40041億3595万-11.76%6.750.66
10/03315315304304-3.49%129,60041億9109万-11.11%6.840.67
10/02323326315315-1.87%96,00043億4274万-8.43%7.090.7
09/29326331321321-1.53%59,50044億2546万-6.96%7.230.79
09/28328331323326-2.69%177,60044億9439万-5.78%7.340.81
09/27328341324335+2.13%552,20046億1847万-3.46%7.540.83
09/26334334328328-1.8%163,40045億2197万-5.2%7.380.81
09/25340340332334-1.18%87,80046億469万-3.75%7.520.83
09/22326339326338+2.74%84,20046億5983万-2.31%7.610.84
09/21335337327329-1.5%66,00045億3575万-4.91%7.410.81
09/20339341334334-1.18%45,20046億469万-3.47%7.520.83
09/19340341334338+0.3%41,00046億5983万-2.31%7.610.84
09/15345345337337-2.88%69,50046億4605万-3.16%7.590.83
09/143503503423470%28,20047億8391万-1.14%7.810.86
09/13347350344347-0.57%16,70047億8391万-1.42%7.810.86
09/12343352343349+2.05%27,00048億1148万-1.41%7.860.86
09/11354354341342-2.29%45,90047億1498万-3.93%7.70.85
09/08356356347350-0.57%49,30048億2527万-2.51%7.880.87
09/07364364352352-3.3%112,10048億5284万-2.22%7.920.87
09/06365366360364+0.28%17,00050億1828万+0.55%8.20.9
09/05365365360363-0.55%35,30050億449万-0.27%8.170.9
09/04368369361365-0.82%38,80050億3207万-0.27%8.220.9
09/01358368358368+2.79%67,00050億7343万+0.27%8.290.91
08/31359366355358+0.85%47,70049億3556万-2.72%8.060.88
08/30353359350355+0.28%43,90048億9420万-4.05%7.990.88
08/29352358349354-0.28%65,70048億8042万-4.58%7.970.87
08/28348359342355+2.6%71,20048億9420万-4.83%7.990.88
08/25340355337346+1.47%55,40047億7012万-7.49%7.790.86
08/24339345337341+2.1%59,30047億119万-9.31%7.680.84
08/23335339334334+0.3%28,50046億469万-11.87%7.520.83
08/22339340333333-0.3%37,80045億9090万-12.83%7.50.82
08/21329337329334+2.45%42,50046億469万-13.02%7.520.83
08/18328332322326-1.21%68,00044億9439万-15.76%7.340.81
08/17338339326330-2.65%143,10045億4954万-15.38%7.430.82
08/16330361328339+2.73%428,30046億7362万-13.74%7.630.84
08/15316345316330-14.95%863,20045億4954万-16.67%7.430.82
08/14396402385388-2.27%187,40053億4916万-2.76%8.740.96
08/10390398386397+1.79%102,60054億7324万-1%8.940.98
08/09396396386390-1.27%102,80053億7673万-2.99%8.780.96
08/08402404393395-1.74%73,00054億4566万-1.99%8.890.98
08/07399402392402+1.01%73,50055億4217万-0.25%9.050.99
08/04394406392398+0.76%66,90054億8702万-1%8.960.98
08/03393398391395-1.25%51,60054億4566万-1.74%8.890.98