株価チャート

2023/07/04～2023/12/01

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
12/01381382381382-0.78%1,40013億8966万+3.24%7.480.65
11/30383385383385+0.52%3,50014億58万+4.62%7.540.65
11/29382383382383+0.26%1,20013億9330万+4.36%7.50.65
11/28386386381382-1.29%5,40013億8966万+4.66%7.480.65
11/27384390379387+2.93%14,80014億785万+6.32%7.580.66
11/24376377375376+0.27%8,30013億6784万+3.58%7.360.64
11/22376376375375-0.27%90013億6420万+3.59%7.340.64
11/21376376375376-0.79%3,30013億6784万+4.16%7.360.64
11/203763793743790%7,70013億7875万+5.28%7.420.64
11/173783953783790%4,90013億7875万+5.57%7.420.64
11/16378379373379+0.26%12,70013億7875万+5.87%7.420.64
11/15384385373378+3.85%9,80013億7511万+5.88%7.40.64
11/14386386363364-3.96%30,10013億2418万+2.25%7.130.62
11/13380392374379-6.19%72,30013億7875万+6.46%7.420.64
11/10362436362404+13.48%344,70014億6970万+13.8%7.910.69
11/09353356353356+0.28%5,40012億9508万+1.14%6.970.6
11/083593593553550%1,10012億9144万+0.85%6.950.6
11/07357357355355-0.28%60012億9144万+0.57%6.950.6
11/063563563553560%90012億9508万+0.85%6.970.6
11/02352356352356-0.28%20012億9508万+0.85%6.970.6
11/01355357355357+0.56%1,60012億9872万+1.13%6.990.61
10/31352355352355+0.85%2,00012億9144万+0.57%6.950.6
10/30351352350352+0.28%1,20012億8053万-0.28%6.890.6
10/27346351346351+1.74%50012億7689万-0.57%6.870.6
10/263453523453450%50012億5506万-2.54%6.760.59
10/25347349345345-0.58%2,50012億5506万-2.54%6.760.59
10/24349351347347+0.29%1,00012億6234万-1.98%6.80.59
10/23350351346346-1.14%1,70012億5870万-2.54%6.780.59
10/20349350349350-0.85%20012億7325万-1.41%6.850.59
10/193493533493530%1,30012億8416万-0.56%6.910.6
10/18350353350353+0.57%20012億8416万-0.84%6.910.6
10/17350352350351+0.29%80012億7689万-1.4%6.870.6
10/16351351350350-0.28%30012億7325万-1.96%6.850.59
10/13354359351351-1.4%2,90012億7689万-1.68%6.870.6
10/123563563563560%10012億9508万-0.28%6.970.6
10/11356356356356-0.84%90012億9508万0%6.970.6
10/10354359354359+1.41%1,20013億599万+0.84%7.030.61
10/05354354354354+0.85%10012億8780万-0.28%6.930.6
10/04351354351351-0.28%1,40012億7689万-1.13%6.870.6
10/03356356351352-1.12%2,30012億8053万-0.56%6.890.6
10/02366366356356-0.84%50012億9508万+0.56%6.970.6
09/29362362359359+0.28%1,50013億599万+1.7%7.030.63
09/28360361358358-0.83%1,10013億235万+1.42%7.010.63
09/27360361360361+0.28%1,20013億1327万+2.56%7.070.64
09/26359360354360+0.28%3,10013億963万+2.56%7.050.63
09/25361368357359+1.7%4,80013億599万+2.57%7.030.63
09/22358360353353-0.56%1,20012億8416万+1.15%6.910.62
09/21362362355355-1.11%3,00012億9144万+2.01%6.950.62
09/20359359359359+1.41%10013億599万+3.16%7.030.63
09/19354354351354-0.84%1,40012億8780万+2.02%6.930.62
09/15353357352357+1.13%2,60012億9872万+3.18%6.990.63
09/14354362353353-0.28%4,60012億8416万+2.02%6.910.62
09/13359359351354-1.39%8,20012億8780万+2.61%6.930.62
09/12359362358359-0.83%6,40013億599万+4.06%7.030.63
09/11363364357362-0.82%8,40013億1691万+5.23%7.090.64
09/083603683513650%13,20013億2782万+6.73%7.150.64
09/07353365351365+3.69%12,10013億2782万+7.04%7.150.64
09/06351352351352+1.73%1,50012億8053万+3.53%6.890.62
09/053483503463460%2,70012億5870万+1.76%6.780.61
09/043463543423460%13,00012億5870万+2.06%6.780.61
09/01349349341346+1.17%2,80012億5870万+2.06%6.780.61
08/31342342342342-0.87%10012億4415万+1.18%6.70.6
08/30338345338345+0.58%30012億5506万+2.07%6.760.61
08/29342343342343+0.88%3,80012億4779万+1.48%6.720.6
08/283403443403400%2,90012億3687万+0.59%6.660.6
08/25341342340340-0.87%50012億3687万+0.59%6.660.6
08/24341347341343+0.59%5,00012億4779万+1.48%6.720.6
08/23337341337341+1.79%50012億4051万+1.19%6.680.6
08/22334335334335+0.3%60012億1868万-0.59%6.560.59
08/21335335334334-0.3%1,80012億1504万-0.89%6.540.59
08/183353353353350%1,70012億1868万-0.89%6.560.59
08/17339339335335-1.76%3,50012億1868万-0.89%6.560.59
08/16342343341341-0.29%30012億4051万+0.89%6.680.6
08/15340342340342+0.88%70012億4415万+1.18%6.70.6
08/14336345335339-1.17%3,20012億3323万+0.3%6.640.6
08/10343343343343+1.18%2,70012億4779万+1.48%6.720.6
08/09339339339339+1.19%10012億3323万+0.3%6.640.6
08/083343353323350%1,20012億1868万-0.89%6.560.59
08/07333335332335+0.3%1,00012億1868万-0.89%6.560.59
08/04336336334334-0.3%1,00012億1504万-1.18%6.540.59
08/03340340335335-1.47%3,00012億1868万-0.89%6.560.59
08/02340340340340+0.89%10012億3687万+0.59%6.660.6
08/013373373373370%10012億2596万-0.3%6.60.59
07/31335337335337+0.6%30012億2596万-0.3%6.60.59
07/28335335335335-0.3%20012億1868万-0.59%6.560.59
07/273363363363360%80012億2232万-0.3%6.580.59
07/25337337336336-2.61%1,40012億2232万0%6.580.59
07/24339345333345+2.99%95,40012億5506万+2.68%6.760.61
07/21340340335335-1.47%1,30012億1868万0%6.560.59
07/19336340336340+0.89%1,30012億3687万+1.49%6.660.6
07/18340341337337+0.6%70012億2596万+0.6%6.60.59
07/14336336335335-0.89%70012億1868万0%6.560.59
07/13338338338338-0.29%10012億2960万+0.9%6.620.59
07/12344344336339-0.29%1,90012億3323万+1.5%6.640.6
07/11340340340340+0.29%40012億3687万+1.8%6.660.6
07/10343343339339-1.45%1,10012億3323万+1.8%6.640.6
07/07343344342344+0.29%1,10012億5142万+3.3%6.740.61
07/06343343343343+1.78%10012億4779万+3.31%6.720.6
07/05337337337337+0.6%40012億2596万+1.81%6.60.59
07/04339339335335-1.18%2,10012億1868万+1.21%6.560.59