株価チャート

2023/07/19～2023/12/12

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
12/12500500499499-0.2%6,50045億601万-0.99%27.172.63
12/11499500495500+0.81%7,90045億1505万-0.79%27.222.64
12/08497499496496-0.6%14,10044億7892万-1.59%27.012.61
12/07502502498499-0.8%8,20045億601万-0.99%27.172.63
12/06499503499503+0.8%8,20045億4214万-0.2%27.392.65
12/05501501499499-0.2%6,70045億601万-0.99%27.172.63
12/04500501500500-0.2%14,40045億1505万-0.99%27.222.64
12/015015035005010%9,90045億2408万-0.79%27.282.64
11/30500503500501-0.99%10,30045億2408万-0.79%27.282.64
11/29505507504506+0.2%9,10045億6923万+0.2%27.552.67
11/285075075035050%6,00045億6020万0%27.52.66
11/275055075055050%5,00045億6020万0%27.52.66
11/24509510505505-0.79%5,70045億6020万0%27.52.66
11/22507509507509+0.39%1,20045億9632万+0.79%27.712.68
11/21508508504507-0.2%3,20045億7826万+0.4%27.612.67
11/20505509504508+0.99%4,40045億8729万+0.79%27.662.68
11/17502506502503+0.6%5,10045億4214万-0.2%27.392.65
11/16506507500500-1.19%12,20045億1505万-0.79%27.222.64
11/15514514504506-1.36%7,40045億6923万+0.4%27.552.67
11/14514515509513+0.39%6,80046億3244万+1.58%27.932.7
11/13501514501511+0.79%11,10046億1438万+1.19%27.822.69
11/10500508500507+0.2%8,80045億7826万+0.4%27.612.67
11/09500509500506+0.6%5,30045億6923万+0.2%27.552.67
11/08507512500503-0.79%15,30045億4214万-0.59%27.392.65
11/07503508503507+0.8%5,80045億7826万+0.2%27.612.67
11/06504504500503+0.4%6,10045億4214万-0.79%27.392.65
11/02505505499501-0.2%10,70045億2408万-1.38%27.282.64
11/01500504498502+0.8%6,00045億3311万-1.38%27.332.65
10/31499499493498+0.61%12,20044億9698万-2.54%27.122.62
10/30512512495495-4.62%67,10044億6989万-3.51%26.952.61
10/27501519501519+3.59%13,40046億8662万+0.78%28.262.74
10/26505505500501-0.79%6,40045億2408万-3.09%27.282.64
10/255075075045050%2,90045億6020万-2.7%27.52.66
10/24506507491505+0.2%19,90045億6020万-3.07%27.52.66
10/23502505496504+0.4%9,50045億5117万-3.63%27.442.66
10/20500504498502+0.6%7,10045億3311万-4.2%27.332.65
10/19500501499499-0.99%4,40045億601万-5.13%27.172.63
10/18502505500504-0.4%4,50045億5117万-4.36%27.442.66
10/17504509495506+3.48%13,00045億6923万-4.35%27.552.67
10/16502513487489-2.98%36,60044億1571万-7.74%26.632.58
10/13507507504504-0.59%8,40045億5117万-5.44%27.442.66
10/12510511506507-0.39%5,80045億7826万-5.06%27.612.67
10/11513515505509-0.97%15,70045億9632万-5.04%27.712.68
10/10520520512514-1.15%13,60046億4147万-4.28%27.992.71
10/06519520515520+0.39%9,00046億9565万-3.53%28.312.74
10/05515518512518+2.37%11,20046億7759万-3.9%28.22.73
10/04521521506506-2.88%23,70045億6923万-6.3%27.552.67
10/03523525521521-0.38%7,70047億468万-3.7%28.372.75
10/02523526523523-0.76%12,40047億2274万-3.33%28.482.76
09/29526533525527+0.76%19,10047億5886万-2.59%43.273.08
09/28529532520523-1.88%66,70047億2274万-3.15%42.943.06
09/27539545533533-2.02%182,30048億1304万-1.3%43.763.12
09/26550550540544-1.09%51,30049億1237万+0.93%44.673.18
09/25551555548550-0.18%48,20049億6655万+2.23%45.163.22
09/22553553548551-0.36%15,50049億7558万+2.61%45.243.22
09/21559559553553-0.72%11,60049億7052万+3.17%45.193.22
09/20556558552557+0.36%9,70050億648万+4.31%45.523.24
09/19544555541555+2.02%21,60049億8850万+4.13%45.363.23
09/15543547541544+0.55%18,00048億8963万+2.26%44.463.17
09/14542542541541-0.37%12,90048億6267万+1.88%44.213.15
09/135405445405430%9,60048億8064万+2.45%44.373.16
09/12540545540543-0.18%10,30048億8064万+2.45%44.373.16
09/11542547542544+0.37%8,20048億8963万+2.84%44.463.17
09/08543545540542-0.37%15,20048億7165万+2.65%44.293.16
09/07549549544544-0.91%14,60048億8963万+3.23%44.463.17
09/06546550546549+0.37%11,10049億3457万+4.57%44.873.2
09/05545547544547+0.55%10,00049億1660万+4.39%44.73.19
09/04542548542544-0.91%14,40048億8963万+4.02%44.463.17
09/01531549531549+2.62%22,50049億3457万+5.37%44.873.2
08/31526535526535+2.29%15,90048億874万+2.88%43.723.12
08/30527535523523-1.32%17,90047億88万+0.77%42.743.05
08/29521531521530+0.19%21,10047億6379万+2.12%43.313.09
08/28518534518529+2.12%22,00047億5481万+2.12%43.233.08
08/25516522516518+0.39%11,40046億5593万+0.19%42.333.02
08/24517518515516-0.39%1,60046億3796万-0.19%42.173
08/23517519516518+0.58%3,90046億5593万+0.39%42.333.02
08/22519521515515-0.58%5,10046億2897万-0.19%42.093
08/21511520511518+0.39%10,00046億5101万+0.58%42.293.01
08/18514520514516-0.96%15,30046億3306万+0.19%42.123
08/17512521506521+1.17%24,50046億7795万+1.36%42.533.03
08/16520522515515-1.53%15,60046億2408万+0.19%42.043
08/15524524523523-0.19%1,40046億9591万+1.95%42.693.04
08/14530530520524+1.16%7,50047億489万+2.34%42.783.05
08/10520524513518-0.77%7,30046億5101万+1.17%42.293.01
08/09529529506522-2.97%34,90046億8693万+1.95%42.613.04
08/08527551527538+2.09%44,90048億3059万+5.28%43.923.13
08/07515527515527+2.13%23,10047億3182万+3.33%43.023.07
08/04511516511516+1.18%8,30046億3306万+1.38%42.123
08/03511514508510-0.39%11,10045億7918万+0.2%41.632.97
08/02513515511512-0.19%8,60045億9714万+0.59%41.82.98
08/01515516511513-0.58%4,50046億612万+0.98%41.882.98
07/31517517512516+1.38%7,90046億3306万+1.57%42.123
07/28516517506509-1.55%42,70045億7020万+0.39%41.552.96
07/275155175115170%10,20046億4203万+1.97%42.213.01
07/26512517510517+1.37%16,10046億4203万+1.97%42.213.01
07/255115135095100%6,60045億7918万+0.79%41.632.97
07/24510511509510+0.59%2,90045億7918万+0.99%41.632.97
07/21510510507507-0.59%4,00045億5225万+0.4%41.392.95
07/20509510506510+0.39%6,30045億7918万+1.19%41.632.97
07/19504509504508+0.99%3,90045億6123万+0.79%41.472.96