株価チャート

2023/07/06～2023/12/05

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
12/051,7001,7161,7001,716+0.06%2,00062億8124万+0.41%-4.18
12/041,7171,7171,7091,715-0.12%1,40062億7758万+0.41%-4.18
12/011,7201,7201,7001,717-0.41%2,50062億8490万+0.59%-4.18
11/301,7171,7241,7171,724+0.12%30063億1052万+1.06%-3.97
11/291,7171,7221,7171,7220%30063億320万+1%-3.96
11/281,7221,7221,7181,722+0.29%80063億320万+1.06%-3.96
11/271,7201,7201,7171,7170%1,00062億8490万+0.88%-3.95
11/241,7171,7171,7171,717+0.18%20062億8490万+0.88%-3.95
11/221,7141,7141,7141,7140%10062億7392万+0.71%-3.94
11/211,7201,7201,7141,714-0.35%1,20062億7392万+0.71%-3.94
11/201,7141,7201,7131,720+0.06%80062億9588万+1.12%-3.96
11/171,7191,7191,7191,719+0.17%50062億9222万+1.12%-3.96
11/161,7141,7161,7111,716+0.23%1,10062億8124万+0.94%-3.95
11/151,7091,7121,7091,712+0.06%1,00062億6660万+0.77%-3.94
11/141,7061,7111,7061,711+0.18%1,10062億6294万+0.77%-3.94
11/131,7101,7101,7071,708+0.12%1,20062億5196万+0.59%-3.93
11/101,7061,7061,7061,706+0.06%10062億4464万+0.47%-3.93
11/071,7021,7051,7021,705+0.18%50062億4098万+0.41%-3.92
11/061,7021,7021,7011,702+0.24%60062億3000万+0.29%-3.92
11/021,6941,7071,6941,698+0.24%1,40062億1535万+0.06%-3.91
11/011,7101,7101,6941,694+0.24%90062億71万-0.18%-3.9
10/311,6891,7081,6891,690+0.12%70061億8607万-0.41%-3.89
10/301,6961,6961,6881,688-0.94%1,60061億7875万-0.53%-3.88
10/271,7041,7041,7041,704+1.07%50062億3732万+0.41%-3.92
10/261,6871,7071,6861,686-0.06%1,80061億7143万-0.59%-3.88
10/251,6861,6871,6861,687-0.12%30061億7509万-0.53%-3.88
10/241,6931,6931,6851,689-0.3%1,10061億8241万-0.47%-3.89
10/231,6951,6951,6941,694+0.24%70062億71万-0.12%-3.9
10/191,6901,6901,6901,690+0.18%10061億8607万-0.35%-3.89
10/181,6831,6881,6831,687-0.24%90061億7509万-0.53%-3.88
10/171,6901,7001,6901,691-0.59%70061億8973万-0.35%-3.89
10/161,6851,7011,6851,701-0.64%30062億2634万+0.29%-3.91
10/131,6961,7121,6811,712-0.47%3,00062億6660万+1%-3.94
10/121,7071,7201,7071,720+1.12%1,40062億9588万+1.53%-3.96
10/111,6991,7011,6991,701+0.12%40062億2634万+0.47%-3.91
10/101,7011,7071,6981,699-0.23%1,40062億1901万+0.41%-3.91
10/061,6951,7031,6951,703+0.18%80062億3366万+0.71%-3.92
10/051,6961,7031,6941,700+0.24%50062億2268万+0.59%-3.91
10/041,7051,7051,6961,696-0.53%50062億803万+0.36%-3.9
10/031,7051,7051,7051,705+0.06%60062億4098万+0.77%-3.92
10/021,7041,7041,7031,704+0.59%80062億3732万+0.65%-3.92
09/291,7001,7001,6941,694-0.35%20062億71万0%-3.9
09/281,6991,7001,6891,700+0.12%1,10062億2268万+0.29%-3.91
09/271,6861,6981,6861,698+0.12%80062億1535万+0.12%-3.91
09/261,6961,6961,6851,696+0.3%1,40062億803万-0.12%-3.9
09/251,6801,6971,6801,691+0.12%1,70061億8973万-0.47%-3.89
09/221,6801,6901,6801,689-0.06%1,50061億8241万-0.71%-3.89
09/211,6811,6901,6811,690+0.54%60061億8607万-0.71%-3.89
09/201,6861,6861,6811,681-0.77%1,10061億5313万-1.35%-3.87
09/191,6891,6941,6861,694+0.36%1,20062億71万-0.76%-3.9
09/151,6931,6931,6881,6880%90061億7875万-1.17%-3.88
09/141,6871,6881,6871,688-0.18%50061億7875万-1.29%-3.88
09/131,6891,6961,6891,691+0.06%1,30061億8973万-1.23%-3.89
09/121,6961,6981,6901,690-0.18%90061億8607万-1.34%-3.89
09/111,6901,6941,6851,693+0.47%70061億9705万-1.23%-3.9
09/081,6811,6851,6781,685+0.36%90061億6777万-1.81%-3.88
09/071,6791,6831,6761,6790%1,50061億4581万-2.27%-3.86
09/061,6851,6871,6791,679-0.36%70061億4581万-2.33%-3.86
09/051,6851,6851,6751,685+0.36%80061億6777万-2.15%-3.88
09/041,6761,6791,6711,6790%2,20061億4581万-2.61%-3.86
09/011,6791,6801,6791,6790%70061億4581万-2.72%-3.86
08/311,6851,6851,6781,679-0.36%2,30061億4581万-2.84%-3.86
08/301,6641,6991,6641,685-3.99%11,10061億6777万-2.66%-3.87
08/291,7501,7551,7341,755+1.33%7,00064億2400万+1.33%-4.03
08/281,7271,7421,7231,732+0.29%3,80063億3981万+0.06%-3.98
08/251,7101,7281,7091,7270%3,30063億2151万-0.23%-3.96
08/241,7301,7331,6811,727-0.23%7,10063億2151万-0.17%-3.96
08/231,7291,7311,7291,731+0.12%2,40063億3615万+0.06%-3.97
08/221,7331,7331,7291,729-0.4%80063億2883万-0.06%-3.97
08/211,7291,7361,7291,736+0.4%1,20063億5445万+0.35%-3.99
08/181,7301,7301,7291,729-0.06%30063億2883万-0.06%-3.97
08/171,7281,7331,7281,730-0.57%1,10063億3249万0%-3.97
08/161,7401,7401,7391,7400%80063億6909万+0.64%-3.99
08/151,7401,7421,7311,740+0.46%1,80063億6909万+0.69%-3.99
08/141,7291,7321,7281,732+0.29%1,90063億3981万+0.29%-3.98
08/101,7301,7301,7271,727-0.23%1,20063億2151万+0.06%-3.96
08/091,7371,7371,7261,731+0.29%1,60063億3615万+0.29%-3.97
08/081,7231,7291,7231,726+0.17%40063億1785万0%-3.96
08/071,7391,7391,7231,723-0.75%2,00063億686万-0.12%-3.96
08/041,7231,7361,7231,736+0.75%90063億5445万+0.7%-3.99
08/031,7231,7341,7231,723-0.12%1,50063億686万0%-3.96
08/021,7401,7411,7231,725-0.86%1,60063億1419万+0.17%-3.96
08/011,7421,7421,7391,740-0.06%1,30063億6909万+1.1%-3.99
07/311,7391,7411,7391,741+0.35%60063億7275万+1.28%-4
07/281,7351,7411,7351,735+0.29%2,60063億5079万+1.05%-3.98
07/271,7331,7331,7301,730-0.17%70063億3249万+0.87%-3.97
07/261,7251,7351,7251,733+0.17%1,30063億4347万+1.11%-3.98
07/251,7301,7301,7231,730+0.06%1,50063億3249万+1.05%-3.97
07/241,7181,7291,7141,729+0.64%50063億2883万+1.11%-3.97
07/211,7181,7181,7181,718-0.12%30062億8856万+0.53%-3.94
07/201,7301,7301,7101,720-0.35%2,70062億9588万+0.7%-3.95
07/191,7221,7261,7221,7260%40063億1785万+1.17%-3.96
07/181,7121,7321,7121,726-0.12%1,00063億1785万+1.23%-3.96
07/141,7121,7281,7111,728-0.29%2,50063億2517万+1.41%-3.97
07/131,7281,7331,7151,733+0.35%2,30063億4347万+1.82%-3.98
07/121,7141,7271,7121,727+0.88%1,10063億2151万+1.53%-3.96
07/111,7121,7121,7121,712-0.41%20062億6660万+0.77%-3.93
07/101,7231,7231,7031,719+0.59%2,10062億9222万+1.24%-3.95
07/071,7201,7201,7091,709-0.35%1,50062億5562万+0.77%-3.92
07/061,7171,7171,7151,715-0.12%30062億7758万+1.12%-3.94