株価チャート

2023/07/21～2023/12/14

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
12/141,1311,1501,1021,121-2.1%45,600118億2699万+9.37%34.9116.89
12/131,1801,1941,1451,145-3.78%41,400120億8020万+12.59%35.6517.25
12/121,1851,1941,1651,190+0.85%35,400125億5497万+18.17%37.0617.93
12/111,1461,1851,1311,180+5.08%57,400124億4947万+18.47%36.7417.77
12/081,1401,1461,1201,123-1.49%39,300118億4809万+13.89%34.9716.92
12/071,1101,1551,1041,1400%43,700120億2745万+16.68%35.517.17
12/061,0631,1591,0631,140+7.45%111,100120億2745万+17.89%35.517.17
12/051,0751,0861,0551,061-1.58%40,000111億9397万+10.98%33.0415.98
12/041,0521,0861,0431,078+2.67%38,400113億7333万+13.47%33.5716.24
12/011,0261,0661,0221,050+2.44%71,200110億7792万+11.35%32.715.82
11/301,0001,0301,0001,025+2.81%51,300108億1416万+9.39%31.9215.44
11/299961,010996997+0.1%31,000105億1874万+6.97%31.0515.02
11/289851,013985996+1.63%28,300105億819万+7.33%31.0115
11/279801,013974980+0.93%62,200103億3939万+6.06%30.5214.76
11/24972986958971-0.1%33,000102億4443万+5.43%30.2414.63
11/22972985972972-0.31%13,600102億5498万+5.88%30.2714.64
11/21977988972975-0.51%18,000102億8664万+6.67%30.3614.69
11/20982993978980-0.31%37,500103億3939万+7.57%30.5214.76
11/17924983923983+5.93%55,700103億7104万+8.26%30.6114.81
11/16943947928928-1.49%20,60097億9077万+2.65%28.913.98
11/15926942923942+1.84%21,60099億3847万+4.32%29.3314.19
11/14909925906925+1.76%11,20097億5912万+2.66%28.813.93
11/13915915904909-0.11%10,00095億9031万+1%28.3113.69
11/10911914907910-0.44%5,00096億86万+1.11%28.3413.71
11/09905920904914+0.88%14,10096億4306万+1.67%28.4613.77
11/08915915902906-0.22%15,50095億5866万+0.78%28.2113.65
11/07910913895908-0.87%22,10095億7976万+1%28.2713.68
11/06912922910916+0.55%33,70096億6416万+1.89%28.5213.8
11/02910917905911+1.11%15,90096億1141万+1.45%28.3713.72
11/01908912900901+0.9%19,30095億591万+0.45%28.0613.57
10/31888897880893+1.59%16,40094億2150万-0.45%27.8113.45
10/30900910879879-2.87%61,80092億7380万-2.01%27.3713.24
10/27900906898905+0.67%5,70095億4811万+0.89%28.1813.63
10/26900909895899-0.55%8,00094億8480万+0.22%27.9913.54
10/25902914900904+0.22%14,70095億3756万+0.89%28.1513.62
10/24902907886902+1.35%17,50095億1646万+0.78%28.0913.59
10/23900904886890-0.67%14,40093億8985万-0.56%27.7113.41
10/208979028958960%11,40094億5315万+0.11%27.913.5
10/19903905896896-0.78%7,90094億5315万+0.11%27.913.5
10/18882903882903+2.38%13,20095億2701万+1.01%28.1213.6
10/17888895882882-0.34%11,70093億545万-1.23%27.4613.29
10/16902902882885-1.88%15,60093億3710万-0.9%27.5613.33
10/13899904891902-0.44%13,40095億1646万+1.12%28.0913.59
10/12899911893906+1%16,40095億5866万+1.68%28.2113.65
10/11895908888897+0.11%25,40094億6370万+0.79%27.9313.51
10/10898900892896-0.44%16,10094億5315万+0.79%27.913.5
10/06911918896900-1.21%16,60094億9536万+1.35%28.0313.56
10/05880912880911+3.52%20,90096億1141万+2.71%28.3713.72
10/04899900875880-2%41,70092億8435万-0.56%27.413.26
10/03913913879898-1.64%31,70094億7425万+1.47%27.9613.53
10/02903923903913+1.33%14,80096億3251万+3.4%28.4313.75
09/29928934897901+0.33%27,20095億591万+2.27%28.0619.6
09/28899908892898-0.22%15,70094億7425万+2.28%27.9619.54
09/27902902891900+0.33%13,30094億9536万+2.74%28.0319.58
09/26896901891897+0.34%11,20094億6370万+2.75%27.9319.51
09/25882897882894+1.36%10,20094億3205万+2.64%27.8419.45
09/22877885877882-0.45%6,90093億545万+1.5%27.4619.19
09/21875886875886+0.91%8,10093億4765万+2.07%27.5919.27
09/20885886876878-0.79%12,00092億6325万+1.39%27.3419.1
09/19900900876885-1.67%17,50093億3710万+2.19%27.5619.25
09/15900911895900+0.11%24,50094億9536万+3.93%28.0319.58
09/14886899879899+2.63%25,00094億8480万+3.93%27.9919.56
09/13879885875876-0.45%11,60092億4215万+1.39%27.2819.06
09/12877885874880+0.69%14,60092億8435万+1.97%27.419.14
09/11879879869874-0.57%9,20092億2104万+1.39%27.2219.01
09/08876879868879+0.57%16,50092億7380万+2.09%27.3719.12
09/07876879871874-0.11%7,20092億2104万+1.75%27.2219.01
09/06879879866875-0.46%11,30092億3160万+1.86%27.2519.04
09/05877880871879+0.23%10,80092億7380万+2.45%27.3719.12
09/04879879868877+0.34%14,40092億5270万+2.33%27.3119.08
09/018748778688740%11,60092億2104万+2.22%27.2219.01
08/31863874860874+1.27%11,40092億2104万+2.34%27.2219.01
08/30866866855863-0.12%10,80091億499万+1.17%26.8718.77
08/29854877850864+1.41%34,30091億1554万+1.29%26.918.8
08/288508598488520%7,40089億8894万0%26.5318.53
08/25838854836852+1.55%10,40089億8894万+0.12%26.5318.53
08/248408458358390%5,40088億5178万-1.41%26.1318.25
08/238358408328390%6,70088億5178万-1.41%26.1318.25
08/228398458258390%15,90088億5178万-1.29%26.1318.25
08/21844850836839-0.59%17,70088億5178万-1.18%26.1318.25
08/18846846835844-1.4%22,40089億453万-0.47%26.2818.36
08/17852859841856+0.82%15,30090億3114万+1.06%26.6618.62
08/16853858843849-1.28%15,10089億5728万+0.35%26.4418.47
08/15888888850860-3.15%36,00090億7334万+1.65%26.7818.71
08/14888888867888+0.34%36,90093億6875万+4.96%27.6519.32
08/10864885863885+2.31%15,90093億3710万+4.86%27.5619.25
08/09858865853865+1.05%6,80091億2609万+2.61%26.9418.82
08/08850856848856+0.59%6,90090億3114万+1.66%26.6618.62
08/07846854841851+1.07%8,70089億7839万+1.19%26.518.51
08/04842853836842-0.36%8,80088億8343万+0.24%26.2218.32
08/03851853841845-1.4%13,50089億1508万+0.6%26.3118.38
08/02870870855857-1.61%12,40090億4169万+1.54%26.6918.64
08/01844878844871+4.19%41,20091億8939万+3.08%27.1218.95
07/31841845832836+0.12%11,20088億2013万-1.18%26.0318.19
07/28850860835835-2.11%49,60088億958万-1.65%2618.17
07/27855855848853+0.35%9,90089億9949万+0.12%26.5618.56
07/26847850840850-0.7%7,20089億6784万-0.58%26.4718.49
07/25848859836856+1.78%16,30090億3114万-0.23%26.6618.62
07/24837848837841+0.48%11,30088億7288万-2.32%26.1918.3
07/21845846827837-1.41%20,40088億3068万-3.13%26.0618.21