株価チャート

2023/07/18～2023/12/11

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
12/11474480471478+1.7%22,30053億6483万+1.92%8.851.27
12/08475478470470-1.05%26,50052億7505万+0.21%8.71.25
12/07478482475475-1.66%11,90053億3116万+1.5%8.791.26
12/06475484475483+1.9%30,70054億2095万+3.43%8.941.28
12/05478481469474-0.84%21,30053億1994万+1.72%8.771.26
12/04470478467478+2.36%56,40053億6483万+2.8%8.851.27
12/01468471466467+0.86%19,40052億4138万+0.65%8.641.24
11/30468470459463-1.07%30,80051億9648万-0.22%8.571.23
11/29471478467468-2.3%30,50052億5260万+0.86%8.661.24
11/28473480469479+1.91%42,20053億7606万+3.23%8.871.27
11/27470475466470+1.08%54,60052億7505万+1.51%8.71.25
11/24460471460465+0.65%37,40052億1893万+0.43%8.611.24
11/22458463458462+1.09%16,10051億8526万-0.43%8.551.23
11/21460465456457-1.08%32,60051億2914万-1.51%8.461.22
11/20458473458462+1.09%51,20051億8526万-0.43%8.551.23
11/17470476452457-4.99%316,10051億2914万-1.51%8.461.22
11/16500500480481-3.8%70,20053億9850万+3.44%8.91.28
11/15490507486500+5.71%202,40056億1175万+7.76%9.251.33
11/14471474460473+1.5%103,10053億872万+2.16%8.751.26
11/13465468457466+0.43%31,70052億3015万+0.65%8.631.24
11/10454464454464+1.75%20,70052億771万+0.43%8.591.23
11/09452459450456+0.88%20,20051億1792万-1.3%8.441.21
11/08461465451452-2.59%52,60050億7302万-2.38%8.371.2
11/07469469456464-1.28%24,70052億771万-0.22%8.591.23
11/06460470460470+2.62%62,90052億7505万+0.64%8.71.25
11/02462465456458+0.22%66,00051億4036万-2.35%8.481.22
11/01460462456457-0.65%23,90051億2914万-2.97%8.461.22
10/31452462451460+1.77%60,20051億6281万-2.95%8.511.22
10/304504614484520%41,30050億7302万-5.24%8.371.2
10/274534574504520%27,40050億7302万-5.83%8.371.2
10/26459460452452-2.59%36,90050億7302万-6.42%8.371.2
10/25462466459464+0.22%28,30052億771万-4.72%8.591.23
10/24458463447463+1.09%116,00051億9648万-5.32%8.571.23
10/23468468458458-2.14%54,60050億9956万-6.72%8.481.21
10/204734734624680%48,10052億1090万-5.26%8.661.23
10/19475485467468-1.89%54,30052億1090万-5.65%8.661.23
10/18471483468477+1.27%136,20053億1111万-4.22%8.831.26
10/17456471456471+3.52%102,20052億4430万-5.61%8.721.24
10/16458462455455-1.09%99,40050億6615万-9%8.421.2
10/13475475460460-3.16%81,00051億2182万-8.37%8.511.21
10/12469476466475+1.93%15,30052億8884万-5.75%8.791.25
10/11471473466466-0.85%34,00051億8863万-7.91%8.631.23
10/10468481465470+0.86%98,10052億3317万-7.3%8.71.24
10/06465469461466+0.87%31,40051億8863万-8.45%8.631.23
10/05465474460462+0.65%60,30051億4409万-9.59%8.551.22
10/04468474447459-4.97%210,40051億1069万-10.35%8.51.21
10/03492493481483-2.42%88,90053億7792万-5.85%8.941.27
10/02516516495495-3.32%70,10055億1153万-3.7%9.161.31
09/29521527508512-1.54%44,80057億81万-0.39%9.51.39
09/285185285105200%61,00057億8989万+1.36%9.651.41
09/275165205085200%297,40057億8989万+1.56%9.651.41
09/26525526518520-0.95%160,50057億8989万+1.76%9.651.41
09/25548549523525-2.78%111,40058億4556万+3.14%9.741.42
09/22532545530540+1.69%45,00060億1258万+6.51%10.021.46
09/21538545527531-1.12%69,80059億1237万+5.15%9.851.44
09/20523537522537+3.07%49,50059億7917万+6.55%9.961.46
09/19525528518521-0.76%65,80058億102万+3.58%9.661.41
09/15525530522525+0.38%57,40058億4556万+3.75%9.741.42
09/14519526518523+0.77%45,90058億2329万+3.16%9.71.42
09/13513523511519+0.78%66,10057億7876万+1.96%9.631.41
09/12502519502515+0.98%74,50057億3422万+0.59%9.551.4
09/11495514495510+3.03%62,20056億7855万-1.16%9.461.38
09/08500501492495-1.98%51,50055億1153万-4.81%9.181.34
09/07512512501505-1.37%33,10056億2287万-3.81%9.371.37
09/06513513506512+0.39%18,80057億81万-3.21%9.51.39
09/05506516506510+0.59%36,80056億7855万-4.32%9.461.38
09/045115135045070%54,80056億4514万-5.41%9.41.37
09/01508513504507-0.59%42,70056億4514万-6.11%9.41.37
08/31501517498510+3.45%93,50056億7855万-6.08%9.461.38
08/30500503493493-1.4%33,30054億8926万-9.87%9.141.34
08/29492504492500+1.83%48,40055億6720万-9.26%9.271.36
08/284995034914910%40,00054億6699万-11.53%9.111.33
08/25499500491491-1.21%28,20054億6699万-12.01%9.111.33
08/24505505494497-0.4%44,70055億3380万-11.72%9.221.35
08/23488501485499+2.89%53,50055億5607万-11.84%9.261.35
08/22480495480485-0.41%100,70054億19万-14.91%91.32
08/21481495475487+2.96%108,40054億2245万-15.16%9.031.32
08/18485487473473-3.86%126,20052億6657万-18.17%8.771.28
08/17504504481492-2.38%184,70054億7813万-15.32%9.131.33
08/16511512502504-2.33%123,80056億1174万-13.85%9.351.37
08/15515530512516-10.26%290,90057億4535万-12.24%9.571.4
08/14573588566575+2.13%175,90064億228万-2.71%10.671.56
08/10571571557563-1.92%94,40062億6867万-4.9%10.441.53
08/09590590572574-2.71%82,10063億9115万-3.04%10.651.56
08/08616616590590-4.22%88,90065億6930万-0.17%10.941.6
08/07618618596616+0.33%71,10068億5879万+4.23%11.431.67
08/04607629607614+0.49%53,60068億3652万+4.42%11.391.67
08/03624633609611-1.45%83,60068億312万+4.44%11.331.66
08/02605625603620+2.31%118,60069億333万+6.53%11.51.68
08/01590606590606+2.71%53,00067億4745万+4.84%11.241.64
07/31593602590590-0.51%50,80065億6930万+2.61%10.941.6
07/28581593577593+0.85%36,10066億270万+3.49%111.61
07/27597597581588-2.16%36,70065億4703万+2.98%10.911.59
07/26594601586601+0.67%32,70066億9178万+5.44%11.151.63
07/25588599584597+1.02%27,50066億4724万+4.92%11.071.62
07/24587597587591+2.43%38,10065億8043万+4.23%10.961.6
07/21606606576577-4.79%92,10064億1468万+1.76%10.691.56
07/20593608587606+3.06%93,30067億3709万+7.07%11.221.64
07/19592595582588-0.68%30,40065億3698万+3.89%10.891.59
07/18588597585592+1.54%57,40065億8144万+4.59%10.961.6