株価チャート

2023/07/10～2023/12/04

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
12/042,0952,0952,0722,087-0.48%3,50093億3598万-0.67%6.130.92
12/012,1062,1062,0712,097+0.19%3,10093億8071万-0.19%6.160.92
11/302,0902,1002,0872,093-0.33%4,80093億6282万-0.38%6.140.92
11/292,1082,1082,0912,1000%3,60093億9414万-0.1%6.160.92
11/282,1302,1302,0902,100+0.72%1,50093億9414万-0.14%6.160.92
11/272,0802,0932,0802,085+0.24%3,10093億2703万-0.81%6.120.92
11/242,0712,0832,0712,080-0.43%2,80093億467万-1.09%6.110.91
11/222,0772,0972,0772,089+0.1%3,10093億4493万-0.67%6.130.92
11/212,1232,1232,0772,087-0.05%4,30093億3598万-0.76%6.130.92
11/202,0702,0882,0702,088+0.34%1,50093億4045万-0.81%6.130.92
11/172,0872,0872,0812,081-0.9%20093億914万-1.28%6.110.91
11/162,0722,1002,0722,100+0.72%2,70093億9414万-0.43%6.160.92
11/152,0992,1002,0852,085+0.19%2,70093億2703万-1.14%6.120.92
11/142,0812,0932,0802,081+0.05%8,00093億914万-1.42%6.110.91
11/132,1302,1302,0802,080-2.53%7,00093億467万-1.56%6.110.91
11/102,1302,1372,1302,134+0.19%1,00095億4623万+0.85%6.260.94
11/092,0952,1312,0952,130+0.14%8,40095億2834万+0.76%6.250.94
11/082,1142,1332,1142,127-0.14%1,00095億1492万+0.52%6.240.93
11/072,1292,1332,1292,130+0.05%4,00095億2834万+0.57%6.250.94
11/062,1332,1332,1232,129+0.33%2,10095億2386万+0.42%6.250.93
11/022,0992,1222,0992,122+0.57%20094億9255万0%6.230.93
11/012,1112,1112,0902,110+1.01%30094億3887万-0.75%6.190.93
10/312,0962,0962,0732,089-0.52%3,20093億4493万-1.92%6.130.92
10/302,1012,1022,1002,100-0.47%70093億9414万-1.69%6.160.92
10/272,0952,1142,0952,110+0.86%40094億3887万-1.36%6.190.93
10/262,1202,1202,0922,092-0.38%80093億5835万-2.33%6.140.92
10/252,0912,1002,0912,100-0.85%1,20093億9414万-2.14%6.160.92
10/242,1002,1242,0862,118-0.33%3,10094億7466万-1.3%6.220.93
10/232,0952,1252,0952,125+1.67%80095億597万-0.93%6.240.93
10/202,0902,0902,0902,090-0.1%1,80093億4940万-2.43%6.130.92
10/192,0922,0932,0902,092+0.05%80093億5835万-2.29%6.140.92
10/182,0872,1342,0872,091-0.19%80093億5387万-2.29%6.140.92
10/172,1182,1182,0822,095-1.09%1,30093億7177万-2.01%6.150.92
10/162,1452,1452,0742,118-2.84%1,60094億7466万-0.89%6.220.93
10/132,1052,1802,0632,180+3.71%3,70097億5201万+2.11%6.40.96
10/122,1052,1182,1022,102-0.19%60094億308万-1.31%6.170.92
10/112,1022,1222,1022,106-0.85%1,80094億2098万-1.08%6.180.92
10/102,0972,1242,0972,124-0.7%1,20095億150万-0.14%6.230.93
10/062,1392,1392,1392,139+0.05%10095億6860万+0.71%6.280.94
10/052,0932,1382,0932,138+1.96%5,60095億6412万+0.94%6.280.94
10/042,1552,1552,0972,097-3.23%4,50093億8071万-0.76%6.160.92
10/032,1932,1932,1612,167-0.73%60096億9385万+2.75%6.360.95
10/022,1832,1842,1832,183-0.05%90097億6543万+3.85%6.410.96
09/292,1902,1922,1762,184-0.27%1,60097億6990万+4.25%6.410.98
09/282,1922,1932,1862,190-1.17%90097億9674万+4.89%6.430.99
09/272,1822,2162,1822,216+0.5%3,50099億1305万+6.49%6.51
09/262,2302,2302,1802,205-1.12%10,80098億6384万+6.42%6.470.99
09/252,1892,2302,1892,230+1.87%2,60099億7568万+8.04%6.551
09/222,1462,2002,1462,189+0.37%8,80097億9227万+6.47%6.430.99
09/212,1952,1952,1612,181-0.46%2,80097億5648万+6.49%6.40.98
09/202,1052,1912,1052,191+3.84%9,10098億121万+7.3%6.430.99
09/192,0842,1202,0692,110+1.88%9,40094億3887万+3.63%6.190.95
09/152,0452,0872,0452,071+0.88%8,60092億6441万+1.87%6.080.93
09/142,0522,0532,0522,053-0.73%90091億8389万+1.03%6.030.92
09/132,0602,0702,0482,068+0.39%2,30092億5099万+1.82%6.070.93
09/122,0602,0602,0602,060+0.44%20092億1520万+1.48%6.050.93
09/112,0722,0732,0512,051-1.01%2,90091億7494万+1.08%6.020.92
09/082,0702,0722,0492,072+0.1%3,80092億6888万+2.17%6.080.93
09/072,0652,0872,0542,070+0.49%2,60092億5993万+2.12%6.080.93
09/062,0392,0692,0252,060-0.34%30,50092億1520万+1.63%6.050.93
09/052,0862,0862,0502,067-0.14%10,80092億4651万+1.92%6.070.93
09/042,0402,0702,0402,070+1.92%8,90092億5993万+2.07%6.080.93
09/012,0102,0312,0102,031+1.45%3,70090億8547万+0.2%5.960.91
08/312,0022,0022,0002,002+0.1%2,50089億5574万-1.23%5.880.9
08/302,0002,0012,0002,0000%1,30089億4680万-1.38%5.870.9
08/292,0002,0012,0002,0000%1,40089億4680万-1.48%5.870.9
08/281,9992,0001,9992,000-0.1%90089億4680万-1.57%5.870.9
08/252,0102,0102,0012,002-0.4%2,00089億5574万-1.52%5.880.9
08/242,0012,0101,9942,010+0.25%2,70089億9153万-1.23%5.90.9
08/232,0052,0052,0002,005+0.15%1,40089億6916万-1.57%5.890.9
08/222,0002,0042,0002,002+0.1%2,20089億5574万-1.77%5.880.9
08/211,9962,0081,9962,000-1.23%12,90089億4680万-1.96%5.870.9
08/182,0102,0252,0022,025+0.75%1,10090億5863万-0.78%5.940.91
08/172,0192,0202,0102,010-0.45%2,20089億9153万-1.57%5.90.9
08/162,0402,0402,0162,019-1.03%1,30090億3179万-1.17%5.930.91
08/152,0402,0402,0302,0400%2,20091億2573万-0.2%5.990.92
08/142,0392,0492,0272,040+0.1%5,50091億2573万-0.2%5.990.92
08/102,0492,0492,0322,038+0.15%1,20091億1678万-0.29%5.980.92
08/092,0542,0542,0222,035-0.29%1,50091億336万-0.49%5.970.92
08/082,0342,0542,0342,041+0.44%1,10091億3020万-0.24%5.990.92
08/072,0352,0432,0302,032-0.2%2,70090億8994万-0.68%5.960.91
08/042,0452,0552,0352,036-0.44%2,00091億784万-0.54%5.980.92
08/032,0702,0702,0432,045-1.4%90091億4810万-0.1%60.92
08/022,0742,0742,0502,0740%1,80092億7783万+1.27%6.090.93
08/012,0462,0752,0462,074+0.44%1,20092億7783万+1.32%6.090.93
07/312,0592,0652,0432,065+0.93%4,20092億3757万+0.93%6.060.93
07/282,0672,0672,0402,046+0.54%2,80091億5257万0%6.010.92
07/272,0352,0352,0352,035+0.2%10091億336万-0.59%5.970.92
07/262,0492,0492,0312,031-0.78%3,00090億8547万-0.83%5.960.91
07/252,0362,0472,0362,047+0.34%50091億5704万-0.1%6.010.92
07/242,0572,0572,0402,040+0.25%90091億2573万-0.44%5.990.92
07/212,0472,0472,0352,035-0.49%1,20091億336万-0.73%5.970.92
07/202,0372,0452,0352,045-0.49%2,40091億4810万-0.29%60.92
07/192,0562,0562,0422,055+0.24%3,40091億9283万+0.2%6.030.93
07/182,0572,0572,0502,050+0.64%1,90091億7047万0%6.020.92
07/142,0402,0402,0372,037-0.15%60091億1231万-0.59%5.980.92
07/132,0392,0502,0382,040-0.1%60091億2573万-0.39%5.990.92
07/122,0412,0502,0382,042-0.1%80091億3468万-0.24%5.990.92
07/112,0572,0572,0442,044+0.15%70091億4362万-0.1%60.92
07/102,0362,0602,0362,041+0.15%3,00091億3020万-0.2%5.990.92