株価チャート

2023/07/07～2023/12/01

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
12/01248250247249+0.4%3,60047億9250万0%-4.17
11/302472502452480%11,80047億7325万-0.4%-4.16
11/29247252247248+0.4%16,10047億7325万-0.4%-4.16
11/28248250247247-1.98%9,70047億5400万-0.4%-4.14
11/27250253250252+0.8%14,70048億5024万+1.61%-4.22
11/24251254249250+0.4%24,80048億1175万+0.81%-4.19
11/22250252249249-1.97%20,90047億9250万+0.81%-4.17
11/21252254250254+0.79%12,70048億8873万+2.83%-4.26
11/20248259248252+0.8%51,70048億5024万+2.02%-4.22
11/17247253247250+0.81%29,00048億1175万+1.21%-4.19
11/162452532452480%19,30047億7325万0%-4.16
11/15245251243248-0.4%34,30047億7325万-0.4%-4.16
11/14254254240249-1.58%52,10047億9250万-0.8%-4.17
11/13258259245253-0.39%80,30048億6949万+0.8%-4.24
11/10251258246254+1.6%135,90048億8873万+0.79%-4.26
11/09251255246250-0.79%46,90048億1175万-0.79%-4.19
11/08259262250252-2.7%43,90048億5024万-0.4%-4.22
11/072592622532590%27,20049億8497万+2.37%-4.34
11/06252260250259+2.78%72,60049億8497万+1.97%-4.34
11/02249256244252+0.8%55,70048億5024万-1.18%-4.22
11/012482512352500%98,10048億1175万-2.34%-4.19
10/31233251233250+6.84%192,10048億1175万-2.72%-4.19
10/30237239232234-0.43%45,10045億379万-9.3%-3.92
10/27242242232235+1.73%42,80045億2304万-9.62%-3.94
10/26245245231231-4.94%72,20044億4605万-11.83%-3.87
10/25253253242243-2.8%97,80046億7702万-7.95%-4.07
10/24239252238250+4.6%56,80048億1175万-6.02%-4.19
10/23237244236239+0.84%39,90046億3万-10.82%-4
10/20237244231237-1.25%69,40045億6153万-12.55%-3.97
10/19246248240240-3.23%41,10046億1928万-12.09%-4.02
10/18235251232248+4.64%123,90047億7325万-9.82%-4.16
10/17248252237237-3.66%109,50045億6153万-14.44%-3.97
10/16250252241246-6.46%234,70047億3476万-12.14%-4.12
10/13320330258263-6.07%2,522,30050億6196万-6.74%-4.41
10/12278284271280+1.08%60,90053億8916万-1.06%-4.69
10/11276278271277-0.36%95,10053億3141万-2.46%-4.64
10/10269282268278+3.73%93,70053億5066万-2.46%-4.66
10/06262270260268+3.08%33,30051億5819万-6.29%-4.49
10/05267274257260-1.14%147,20050億422万-9.41%-4.36
10/04260274260263+0.38%54,20050億6196万-8.68%-4.41
10/03269271262262-3.32%29,40050億4271万-9.34%-4.39
10/02273276269271-0.73%46,90052億1593万-6.87%-4.54
09/29278279271273-1.8%23,90052億5443万-6.51%-3.86
09/28280284275278+1.09%41,30053億5066万-5.44%-3.93
09/27277281273275-1.08%25,00052億9292万-6.78%-3.89
09/26277281275278+0.72%70,80053億5066万-6.08%-3.93
09/25286295274276-4.5%360,70053億1217万-7.38%-3.91
09/22280294275289+2.48%81,40055億6238万-3.67%-4.09
09/21296296269282-3.75%134,60054億2765万-6.31%-3.99
09/20299299293293-2.01%15,30056億3937万-2.98%-4.15
09/19294299280299+1.36%64,30057億5485万-1.32%-4.23
09/15296300295295-1.01%21,80056億7786万-2.96%-4.18
09/14298300295298-0.67%10,60057億3560万-1.97%-4.22
09/13298303297300+1.01%28,10057億7410万-1.32%-4.25
09/12300301296297-0.67%18,20057億1635万-2.62%-4.2
09/11298302296299-0.33%17,30057億5485万-1.97%-4.23
09/08294301294300+1.69%21,20057億7410万-1.96%-4.25
09/07296300294295-0.34%13,10056億7786万-3.59%-4.18
09/06304304295296-2.63%36,00056億9711万-3.58%-4.19
09/05294305294304+3.4%61,00058億5108万-0.98%-4.3
09/04293298293294-1.01%15,00056億5861万-4.55%-4.16
09/01296297293297+0.68%22,20057億1635万-3.88%-4.2
08/31291297288295+0.68%64,50056億7786万-4.84%-4.18
08/30296299290293-1.01%111,00056億3937万-5.79%-4.15
08/29296304292296+0.34%58,10056億9711万-5.43%-4.19
08/28303306291295-4.22%185,30056億7786万-6.65%-4.18
08/25305309299308-0.65%62,90059億2807万-3.14%-4.36
08/24309313305310+0.32%21,50059億6657万-3.43%-4.39
08/23310313305309-0.32%48,80059億4732万-4.92%-4.37
08/22323323308310-3.73%71,80059億6657万-5.78%-4.39
08/21314323311322+2.88%125,60048億7733万-2.42%-3.58
08/18315320312313-2.8%34,90047億4101万-5.72%-3.48
08/17320323306322+0.94%119,60048億7733万-3.3%-3.58
08/16311319306319+1.59%99,30048億3189万-4.2%-3.55
08/15298314296314+1.62%119,70047億5615万-5.99%-3.49
08/14304312295309+1.64%144,40046億8042万-7.49%-3.44
08/10303308292304-0.98%141,90046億468万-9.52%-3.38
08/09309311306307+0.33%43,90046億5012万-9.17%-3.41
08/08313316306306-2.86%55,80046億3498万-9.73%-3.4
08/073123173083150%88,80047億7130万-7.35%-3.5
08/04310315307315+2.61%70,30047億7130万-7.35%-3.5
08/03307308303307-0.97%88,20046億5012万-9.44%-3.41
08/02310315306310+0.65%75,80046億9557万-8.82%-3.45
08/01327343302308-5.81%780,90046億6527万-9.14%-3.42
07/31317328313327+1.55%148,00049億5306万-3.82%-3.64
07/283153223113220%134,70048億7733万-5.01%-3.58
07/27324331318322-0.62%100,40048億7733万-4.73%-3.58
07/26335339305324-5.54%594,90049億762万-3.86%-3.6
07/25351356342343-3.65%148,40051億9542万+1.78%-3.81
07/24345360337356+2.01%269,00053億9233万+6.27%-3.96
07/21378384344349-9.59%496,30052億8630万+4.8%-3.88
07/20411411378386-5.16%452,60058億4674万+16.62%-4.29
07/19401422395407+2.52%779,30061億6482万+24.09%-4.53
07/18356397356397+11.52%987,40060億1335万+22.53%-4.41
07/14358363350356+0.28%200,00053億9233万+10.9%-3.96
07/13344356342355+4.41%212,30053億7718万+10.94%-3.95
07/12338347333340+0.59%164,60051億4998万+6.92%-3.78
07/11329344329338+2.74%183,80051億1968万+6.62%-3.76
07/10318332318329+1.54%164,10049億8336万+4.11%-3.66
07/07325351321324-4.99%523,10049億762万+2.53%-3.6