株価チャート

2023/07/12～2023/12/06

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
12/062,3392,3432,3392,343+0.3%7,100816億1502万+0.6%11.321.59
12/052,3392,3412,3322,336-0.21%4,400813億7119万+0.39%11.281.58
12/042,3432,3452,3402,341+0.13%3,100815億4535万+0.64%11.311.58
12/012,3292,3402,3292,338+0.34%7,000814億4085万+0.6%11.291.58
11/302,3322,3422,3302,330-0.6%8,600811億6219万+0.26%11.251.68
11/292,3432,3442,3362,344+0.43%3,500816億4985万+0.9%11.311.69
11/282,3452,3462,3322,334-0.89%10,500813億152万+0.47%11.261.69
11/272,3692,3802,3412,355+0.86%25,500820億3302万+1.38%11.371.7
11/242,3302,3362,3252,335-0.04%7,600813億3635万+0.52%11.271.69
11/222,3192,3432,3192,336+0.56%4,100813億7119万+0.56%11.271.69
11/212,3432,3432,3202,323-0.73%9,700809億1835万+0.04%11.211.68
11/202,3262,3442,3262,340+0.6%4,400815億1052万+0.82%11.291.69
11/172,3052,3262,3052,326+0.91%3,100810億2285万+0.22%11.231.68
11/162,3012,3152,3012,305+0.13%3,300802億9135万-0.77%11.121.66
11/152,3012,3142,3012,302-0.17%6,700801億8685万-1.07%11.111.66
11/142,3102,3182,3042,306-0.39%5,700803億2618万-1.07%11.131.67
11/132,3092,3282,3092,315+0.26%3,800806億3968万-0.81%11.171.67
11/102,3012,3162,3012,309+0.13%5,100804億3068万-1.2%11.141.67
11/092,3152,3222,3052,306-0.9%4,800803億2618万-1.5%11.131.67
11/082,3232,3342,3202,327-0.43%4,400810億5768万-0.73%11.231.68
11/072,3282,3432,3222,337-0.38%7,400814億602万-0.43%11.281.69
11/062,3352,3462,3302,346+0.43%6,100817億1952万-0.17%11.321.69
11/022,3442,3442,3262,336+0.04%2,500813億7119万-0.64%11.271.69
11/012,3212,3422,3212,335+0.65%7,400813億3635万-0.76%11.271.69
10/312,3162,3372,3042,320+0.74%4,700808億1385万-1.49%11.21.68
10/302,2982,3052,2962,303+0.13%3,600802億2168万-2.29%11.111.66
10/272,3112,3142,2952,300+0.22%3,600801億1718万-2.54%11.11.66
10/262,3002,3252,2792,295-1.5%12,600799億4301万-2.88%11.081.66
10/252,3192,3352,3192,330+0.56%2,500811億6219万-1.52%11.241.68
10/242,3262,3282,3102,317-0.69%3,600807億935万-2.15%11.181.67
10/232,3382,3382,3212,333-0.21%3,100812億6669万-1.6%11.261.69
10/202,3392,3392,3302,338-0.21%1,500814億4085万-1.47%11.281.69
10/192,3552,3552,3362,343-0.26%4,500816億1502万-1.31%11.311.69
10/182,3102,3492,3102,349+1.69%7,700818億2402万-1.14%11.341.7
10/172,3042,3312,2972,310+0.74%6,700804億6551万-2.82%11.151.67
10/162,3362,3502,2632,293-2.43%16,600798億7334万-3.66%11.071.66
10/132,3812,3822,3282,350-1.05%13,800818億5886万-1.47%11.341.7
10/122,3952,3952,3702,375-1.45%21,000827億2970万-0.46%11.461.72
10/112,4052,4152,3932,410+0.5%9,000839億4887万+0.96%11.631.74
10/102,3872,4002,3802,398+0.46%6,300835億3087万+0.46%11.571.73
10/062,3762,3922,3752,387+0.08%2,900831億4770万0%11.521.72
10/052,3872,3882,3702,385-0.29%4,400830億7803万-0.08%11.511.72
10/042,3942,3942,3702,392-0.33%6,900833億2187万+0.17%11.541.73
10/032,3992,4062,3832,400+0.04%7,600836億53万+0.5%11.581.73
10/022,4032,4062,3882,399+0.04%14,300835億6570万+0.46%11.581.73
09/292,3882,4012,3882,398+0.42%4,500835億3087万+0.42%11.571.73
09/282,3882,3902,3832,388+0.29%3,000831億8253万0%11.521.72
09/272,3732,3812,3712,381+0.34%2,200829億3870万-0.33%11.491.72
09/262,3732,3732,3722,3730%1,100826億6003万-0.71%11.451.71
09/252,3752,3812,3722,373-0.34%2,500826億6003万-0.75%11.451.71
09/222,3772,3812,3752,381+0.17%3,000829億3870万-0.46%11.491.72
09/212,3822,3832,3772,377-0.21%1,300827億9936万-0.67%11.471.72
09/202,3832,3832,3762,382+0.25%3,600829億7353万-0.54%11.51.72
09/192,3832,3832,3702,376-0.29%8,100827億6453万-0.83%11.471.72
09/152,3852,3862,3752,383+0.34%2,900830億836万-0.63%11.51.72
09/142,3812,3872,3722,375-0.25%3,600827億2970万-0.96%11.461.72
09/132,3862,3892,3792,381-0.17%2,200829億3870万-0.75%11.491.72
09/122,3932,3932,3742,385+0.13%3,300830億7803万-0.67%11.511.72
09/112,3982,3982,3822,382-0.25%2,900829億7353万-0.79%11.51.72
09/082,3952,3982,3822,388-0.29%5,000831億8253万-0.58%11.521.72
09/072,3962,3992,3912,395-0.04%2,500834億2637万-0.33%11.561.73
09/062,3952,3962,3902,3960%2,200834億6120万-0.29%11.561.73
09/052,3932,3962,3902,396-0.04%2,300834億6120万-0.33%11.561.73
09/042,3942,4002,3922,397+0.13%2,600834億9603万-0.33%11.571.73
09/012,3992,4012,3802,394-0.13%6,600833億9153万-0.46%11.551.73
08/312,4052,4062,3942,397-0.21%2,500834億9603万-0.37%11.571.73
08/302,4012,4022,3842,4020%2,700836億7020万-0.21%11.881.78
08/292,3992,4072,3962,402+0.13%2,900836億7020万-0.21%11.881.78
08/282,3982,4102,3982,399+0.04%1,900835億6570万-0.42%11.871.78
08/252,3822,4032,3792,398-0.25%4,700835億3087万-0.5%11.861.78
08/242,3952,4202,3942,404+0.04%6,800837億3987万-0.25%11.891.78
08/232,4012,4062,3942,4030%4,100837億503万-0.33%11.891.78
08/222,4002,4062,3982,403-0.08%2,600837億503万-0.41%11.891.78
08/212,4002,4132,4002,405+0.21%2,400837億7470万-0.33%11.91.78
08/182,4132,4132,4002,400-0.54%6,100836億53万-0.54%11.871.78
08/172,4142,4142,4052,413+0.12%2,300840億5337万-0.08%11.941.79
08/162,4102,4102,4052,410-0.04%1,300839億4887万-0.25%11.921.79
08/152,4192,4192,4102,411-0.33%2,300839億8370万-0.21%11.931.79
08/142,4002,4192,3962,419+0.79%4,500842億6237万+0.17%11.971.79
08/102,4072,4072,3932,400-0.29%2,100836億53万-0.58%11.871.78
08/092,4072,4072,4012,4070%1,300838億4437万-0.33%11.911.78
08/082,3872,4072,3862,407+0.21%4,400838億4437万-0.33%11.911.78
08/072,4022,4022,3952,4020%4,100836億7020万-0.5%11.881.78
08/042,4042,4122,4022,402-0.08%2,600836億7020万-0.46%11.881.78
08/032,4052,4102,4032,404-0.41%2,600837億3987万-0.29%11.891.78
08/022,4152,4162,4102,4140%3,900840億8820万+0.17%11.941.79
08/012,4232,4232,4032,414+0.29%4,300840億8820万+0.25%11.941.79
07/312,4022,4122,4022,407+0.08%2,000838億4437万+0.04%11.911.78
07/282,4102,4122,4012,405-0.41%1,700837億7470万+0.04%11.91.78
07/272,4142,4152,4142,415-0.21%1,000841億2304万+0.58%11.951.79
07/262,4072,4202,4042,420-0.08%3,200842億9721万+0.92%11.971.79
07/252,4152,4332,4142,422-0.49%4,700843億6687万+1.13%11.981.8
07/242,4272,4342,4222,434+0.29%4,100847億8488万+1.8%12.041.8
07/212,4222,4282,4102,427+0.79%2,500845億4104万+1.72%12.011.8
07/202,4272,4342,4052,408-1.03%4,100838億7920万+1.09%11.911.79
07/192,4472,4472,4252,433-0.21%3,700847億5004万+2.31%12.041.8
07/182,4202,4392,4202,438+0.74%5,100849億2421万+2.74%12.061.81
07/142,4202,4272,4032,420+0.88%7,600842億9721万+2.2%11.971.79
07/132,4572,4572,3922,399-1.44%21,800835億6570万+1.52%11.871.78
07/122,4482,4492,4292,434-0.25%10,400847億8488万+3.18%12.041.8