株価チャート

2023/07/19～2023/12/12

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
12/12267270258258-2.27%473,30038億465万-15.96%-1
12/112632682612640%366,30038億9313万-15.65%-1.03
12/08263271262264-1.86%377,60038億9313万-16.98%-1.03
12/07278278261269-1.82%802,80039億6687万-16.72%-1.05
12/06281283272274-2.14%763,90040億4060万-16.72%-1.07
12/05284286280280-2.1%558,00041億2908万-16.42%-1.09
12/04286296284286+2.14%605,40042億1756万-16.13%-1.11
12/01285285277280-2.44%601,20041億2908万-19.31%-1.09
11/30291293282287-1.03%509,20042億3231万-18.93%-1.12
11/29293298290290-1.02%391,60042億7655万-19.22%-1.13
11/28297301291293-2.01%462,20043億2079万-19.06%-1.14
11/27301306296299-0.66%364,00044億927万-17.86%-1.16
11/24300307295301-0.66%593,30044億3876万-18.21%-1.17
11/22302304298303-0.33%472,40044億6826万-18.55%-1.18
11/21306310302304+0.33%529,50044億8300万-19.15%-1.18
11/20310313302303-4.72%1,081,00044億6826万-20.26%-1.18
11/17328333310318-6.19%1,690,90046億8946万-16.75%-1.24
11/16324344317339+9.71%2,919,10049億9914万-11.95%-1.32
11/15272319271309-10.17%4,640,10045億5674万-19.95%-1.2
11/14351353340344-2.27%664,50050億7287万-11.34%-1.34
11/13355374352352+1.44%1,340,70051億9085万-9.74%-1.37
11/10355360341347-3.61%1,336,90051億1711万-10.8%-1.35
11/09371372350360-0.83%1,690,30053億882万-7.22%-1.4
11/08400405362363-8.56%2,104,90053億5306万-5.96%-1.41
11/07400403381397-1%1,642,10058億5445万+3.12%-1.54
11/06389405381401+3.35%1,548,80059億1343万+5.25%-1.56
11/02398400381388-0.51%1,875,40057億2173万+2.92%-1.51
11/01412415390390-8.02%3,289,30057億5122万+4.28%-1.52
10/31434448417424-1.17%3,628,70062億5261万+14.59%-1.56
10/30419440411429+5.67%4,893,40063億2634万+17.86%-1.58
10/27453479388406-10.96%6,780,20059億8717万+13.09%-1.5
10/26442504426456+4.11%11,619,70067億2451万+28.81%-1.68
10/25415449403438+7.09%6,288,00064億5906万+25.86%-1.62
10/24381409370409+10.84%4,235,00060億3141万+19.59%-1.51
10/23365392358369+4.83%4,758,30054億4154万+9.82%-1.36
10/20378388352352-10.2%2,837,80051億9085万+5.39%-1.3
10/19402423391392-3.92%3,054,80057億8071万+17.72%-1.45
10/18412427402408-0.97%4,179,50060億1666万+23.64%-1.5
10/17403440392412+5.91%9,158,30060億7565万+26.38%-1.52
10/16388398356389+9.27%5,128,00057億3647万+20.43%-1.43
10/13365381351356-10.1%2,472,90052億4983万+10.9%-1.31
10/12374404368396+11.86%7,793,30058億3970万+23.36%-1.46
10/11367386351354-3.54%3,552,10052億2034万+11.32%-1.31
10/10410434358367-9.61%11,839,90054億1205万+16.14%-1.35
10/06350406337406+24.54%11,248,00059億8717万+29.3%-1.5
10/05321327311326+3.16%704,40048億743万+5.16%-1.2
10/04302325302316+1.28%1,048,90046億5996万+2.27%-1.17
10/03326335305312-3.7%1,387,00046億98万+0.97%-1.15
10/02304338303324+7.64%2,280,70047億7794万+4.85%-1.2
09/29302309299301+0.33%412,70044億3876万-2.59%-1.11
09/28308313296300-3.23%926,00044億2401万-2.91%-1.11
09/27312356304310+7.64%8,364,00045億7148万+0.32%-1.14
09/26294294286288-1.03%118,10042億4705万-6.49%-1.06
09/25297303291291-0.34%268,00042億9129万-5.52%-1.07
09/22280292279292+1.74%301,10043億604万-5.19%-1.08
09/21291296280287-3.37%296,20042億3231万-6.51%-1.06
09/20288304286297+4.21%550,00043億7977万-3.26%-1.1
09/19283291282285+1.79%328,40042億281万-7.17%-1.05
09/15267286262280-11.11%1,943,00041億2908万-9.09%-1.03
09/14309319303315+1.94%522,50046億4522万+1.94%-1.16
09/13316319308309-3.44%492,00045億5674万0%-1.14
09/12326333320320-1.54%546,30047億1895万+3.56%-1.18
09/11342348322325-2.69%1,070,70047億9268万+5.52%-1.2
09/08343345329334-3.47%1,398,80049億2540万+8.44%-1.23
09/07340358338346+2.06%2,277,30051億236万+12.7%-1.28
09/06335346319339+6.27%4,002,90049億9914万+10.42%-1.25
09/05308328305319+3.91%1,577,30047億420万+4.25%-1.18
09/04311311305307-0.97%126,20045億2724万+0.33%-1.13
09/01303311303310+1.31%210,00045億7148万+0.98%-1.14
08/31315315303306-1.92%254,80045億1250万-0.65%-1.13
08/30323326310312-3.11%550,40046億98万+1.3%-1.15
08/29308324308322+3.87%435,60047億4844万+4.55%-1.19
08/28315316310310-0.96%238,00045億7148万+0.98%-1.14
08/25303314301313+0.97%351,10046億1572万+1.95%-1.15
08/24305326298310+1.31%2,565,20045億7148万+0.98%-1.14
08/23283319280306+7.37%1,747,20045億1250万-0.33%-1.13
08/22286287281285+0.71%111,00042億281万-7.17%-1.05
08/21281290281283+0.35%138,20041億7332万-8.41%-1.04
08/18282289279282-1.05%141,60041億5857万-9.32%-1.04
08/17282287277285+0.71%260,10042億281万-8.65%-1.05
08/16295295283283-2.75%297,90041億7332万-9.58%-1.04
08/15300301284291-3.32%749,00042億9129万-7.32%-1.07
08/14306306297301-2.27%439,80044億3876万-4.75%-1.11
08/10308309304308-0.32%207,20045億4199万-2.84%-1.14
08/09307312305309+0.32%137,80045億5674万-2.83%-1.14
08/08310311305308-0.96%227,10045億4199万-3.45%-1.14
08/07315315306311-2.81%343,00045億8623万-2.81%-1.15
08/04318321316320+0.95%101,80047億1895万-0.31%-1.18
08/03324325317317-3.35%272,50046億7471万-1.25%-1.17
08/02333338327328-0.61%422,20048億3692万+2.18%-1.21
08/01324332320330+1.85%445,00048億6642万+3.13%-1.22
07/313193253163240%248,50047億7794万+1.57%-0.87
07/28319329316324+0.31%541,30047億7794万+1.57%-0.87
07/27310327308323+4.53%620,70047億6319万+1.25%-0.87
07/26315316304309-1.9%454,30045億5674万-3.13%-0.83
07/25308318308315+2.61%348,90046億4522万-1.56%-0.85
07/24305311305307+0.99%241,00045億2724万-4.36%-0.83
07/21313314302304-1.94%697,80044億8300万-5.3%-0.82
07/20310317309310-0.64%334,20045億7148万-3.73%-0.83
07/19316317308312-1.58%330,60046億98万-4.29%-0.84