株価チャート

2023/07/11～2023/12/05

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
12/05368369361362-2.16%266,500177億2352万-4.99%3.650.63
12/04375375368370-1.33%156,400181億1520万-3.39%3.730.65
12/01384384375375-2.34%249,500183億6000万-2.09%3.780.66
11/30381384378384+1.32%104,400188億64万0%3.870.67
11/293773813763790%112,600185億5584万-1.3%3.820.66
11/28376379373379+0.8%96,600185億5584万-1.3%3.820.66
11/27387387376376-2.08%193,800184億896万-2.08%3.790.66
11/24380387379384+1.32%122,000188億64万-0.26%3.870.67
11/223773823753790%97,600185億5584万-1.56%3.820.66
11/213843843763790%79,600185億5584万-1.81%3.820.66
11/20379384377379+0.26%112,400185億5584万-1.81%3.820.66
11/173763793743780%94,000185億688万-2.07%3.810.66
11/16374378373378+1.89%107,800185億688万-2.33%3.810.66
11/15373377368371+0.27%161,200181億6416万-4.38%3.740.65
11/14376376366370-0.8%146,500181億1520万-5.13%3.730.65
11/13377381371373-0.53%170,300182億6208万-4.85%3.760.65
11/10367378363375-4.09%443,200183億6000万-4.58%3.780.66
11/09389393380391+1.3%291,700191億4336万-0.76%3.940.69
11/08397400386386-2.53%206,300188億9856万-2.28%3.890.68
11/07401401395396-1%136,500193億8816万-0.25%3.990.69
11/06399402397400+1.27%164,700195億8400万+0.25%4.030.7
11/02395398388395+0.25%186,900193億3920万-1.25%3.980.69
11/01394394388394+0.51%179,100192億9024万-2.23%3.970.69
10/31381394379392+2.08%183,800191億9232万-3.21%3.950.69
10/30391393383384-3.03%311,300188億64万-5.88%3.870.67
10/27387397384396+2.06%141,100193億8816万-3.41%3.990.69
10/26386390383388-2.27%193,900189億9648万-5.83%3.910.68
10/25389399385397+3.66%180,800194億3712万-3.87%40.7
10/24377386369383+1.86%179,400187億5168万-7.71%3.860.67
10/23384386376376-2.34%150,800184億896万-10.05%3.790.66
10/20387388380385-1.03%127,700188億4960万-8.55%3.880.68
10/19388393386389-1.77%107,600190億4544万-8.04%3.920.68
10/18390397386396+1.8%112,400193億8816万-7.04%3.990.69
10/17390395388389+1.83%111,600190億4544万-9.11%3.920.68
10/16388390381382-2.8%173,900187億272万-11.57%3.850.67
10/13402402392393-2.72%174,000192億4128万-9.86%3.960.69
10/12405406399404-0.49%144,800197億7984万-7.97%4.070.71
10/11411416406406-0.49%125,400198億7776万-8.35%4.090.71
10/10412417407408-0.73%113,000199億7568万-8.52%4.110.72
10/06408411404411+0.74%85,200201億2256万-8.67%4.140.72
10/05408423405408+2%191,100199億7568万-9.93%4.110.72
10/04410413394400-3.61%302,800195億8400万-12.47%4.030.7
10/03430430414415-3.94%246,000203億1840万-9.98%4.190.73
10/02444446431432-1.82%132,600211億5072万-6.9%4.360.76
09/29447453439440-1.79%135,300215億4240万-5.78%4.440.84
09/28452459444448-1.54%123,000219億3408万-4.27%4.520.85
09/27453456447455-0.66%133,400222億7680万-3.19%4.590.87
09/26459460450458-0.43%134,200224億2368万-2.76%4.620.87
09/25439462438460+5.5%223,000225億2160万-2.75%4.640.88
09/22428438425436+0.69%84,800213億4656万-8.02%4.40.83
09/21429436427433+0.46%100,800211億9968万-9.22%4.370.83
09/20434436429431-0.92%141,200211億176万-10.4%4.350.82
09/19448448435435-2.9%189,400212億9760万-10.31%4.390.83
09/15456456448448-0.67%118,200219億3408万-8.2%4.520.85
09/14450456447451+0.45%96,400220億8096万-7.96%4.550.86
09/13457457446449-1.75%235,600219億8304万-8.92%4.530.86
09/12460466456457-0.87%107,500223億7472万-7.86%4.610.87
09/11467471457461-1.28%167,200225億7056万-7.62%4.650.88
09/08480480467467-3.31%229,300228億6432万-6.79%4.710.89
09/07486490481483-1.23%154,100236億4768万-3.78%4.870.92
09/06491493488489-0.41%89,300239億4144万-2.78%4.930.93
09/05496496489491-0.61%96,500240億3936万-2.58%4.950.94
09/04499499493494-0.6%74,500241億8624万-2.18%4.980.94
09/01491499489497+1.02%103,100243億3312万-1.58%5.010.95
08/31497497490492-0.61%121,500240億8832万-2.38%4.960.94
08/30509509494495-2.17%98,200242億3520万-1.79%4.990.94
08/29504511502506+0.6%96,600247億7376万+0.4%5.10.97
08/28498515495503+2.65%230,700246億2688万0%5.070.96
08/25480492475490+1.87%215,000239億9040万-2.39%4.940.93
08/24483490481481-1.03%110,200235億4976万-4.18%4.850.92
08/23481489480486-0.41%220,600237億9456万-2.99%4.90.93
08/22501501487488-2.01%213,400238億9248万-2.59%4.920.93
08/215005074984980%57,700243億8208万-0.4%5.020.95
08/18510510496498-2.54%199,000243億8208万-0.2%5.020.95
08/17515517498511-0.97%183,400250億1856万+2.82%5.150.97
08/16528528515516-2.46%145,700252億6336万+4.24%5.20.98
08/15514529502529+3.32%227,800258億9984万+7.52%5.331.01
08/14499518495512+3.02%389,500250億6752万+4.49%5.160.98
08/10520520491497-5.69%775,500243億3312万+1.84%5.010.95
08/09535541526527-1.86%252,100258億192万+8.21%5.311.01
08/08520544520537+2.68%340,300262億9152万+10.95%5.421.02
08/07530537500523+3.56%880,700256億608万+8.51%5.271
08/04499508498505+0.4%109,600247億2480万+5.21%5.090.96
08/03506508498503-1.18%82,900246億2688万+5.01%5.070.96
08/02516521507509-2.12%103,800249億2064万+6.71%5.130.97
08/01512524508520+1.96%158,300254億5920万+9.47%5.240.99
07/31490513490510+5.15%327,100249億6960万+7.82%5.140.97
07/28488488480485-0.61%201,100237億4560万+2.75%4.890.93
07/274884904854880%50,300238億9248万+3.39%4.920.93
07/26486489482488+0.41%45,600238億9248万+3.39%4.920.93
07/25483490481486+0.62%129,800237億9456万+2.97%4.90.93
07/24482486479483+0.84%60,700236億4768万+2.33%4.870.92
07/21483483475479-1.03%99,400234億5184万+1.48%4.830.91
07/20470484470484+2.11%102,300236億9664万+2.54%4.880.92
07/19473476469474+1.28%71,900232億704万+0.21%4.780.9
07/18467472464468+0.21%76,800229億1328万-1.06%4.720.89
07/14470475461467-0.21%149,500228億6432万-1.27%4.710.89
07/13458468454468+2.18%96,400229億1328万-1.27%4.720.89
07/12459463457458+0.22%76,900224億2368万-3.38%4.620.87
07/11457463455457+1.11%95,700223億7472万-3.59%4.610.87