株価チャート

2023/07/11～2023/12/05

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
12/05827832825826-0.12%103,300302億9462万+2.86%31.491.54
12/04830831825827-0.12%115,900303億3130万+3.12%31.531.54
12/01822828821828+0.98%120,400303億6797万+3.5%31.571.55
11/308208228168200%81,600300億7456万+2.76%31.261.5
11/298218248188200%85,600300億7456万+2.89%31.261.5
11/28816822815820+0.61%145,000300億7456万+3.14%31.261.5
11/27816818813815+0.49%77,200298億9118万+2.77%31.071.49
11/248148158118110%75,500297億4447万+2.4%30.921.48
11/228148158088110%73,300297億4447万+2.4%30.921.48
11/21802814802811+1.25%150,900297億4447万+2.66%30.921.48
11/20802804799801+0.5%95,300293億7771万+1.52%30.541.46
11/177988007957970%112,400292億3101万+1.01%30.381.45
11/16795799794797+0.38%81,600292億3101万+1.01%30.381.45
11/158008007947940%81,300291億2098万+0.63%30.271.45
11/14796800793794-0.25%75,500291億2098万+0.63%30.271.45
11/13805806794796-1%114,300291億9433万+0.76%30.351.45
11/10794804789804+1.26%217,100294億8774万+1.77%30.651.47
11/09791794786794+0.38%151,200291億2098万+0.51%30.271.45
11/087937957867910%197,900290億1095万+0.13%30.161.44
11/07793795786791-0.13%107,100290億1095万0%30.161.44
11/06794795788792+1.02%116,300290億4762万0%30.191.45
11/027927957847840%195,300287億5421万-1.26%29.891.43
11/01788795783784-0.13%137,200287億5421万-1.51%29.891.43
10/31780785772785+0.51%197,300287億9089万-1.63%29.931.43
10/30782788777781-1.39%459,800286億4419万-2.5%29.771.42
10/27780792778792+1.93%216,400290億4762万-1.49%30.191.45
10/26777784776777-1.65%276,000284億9748万-3.48%29.621.42
10/25786796785790+1.15%226,600289億7427万-2.23%30.121.44
10/24778787770781+1.03%193,600286億4419万-3.58%29.771.42
10/23780781772773-1.02%265,600283億5077万-4.92%29.471.41
10/20783785777781-0.89%157,700286億4419万-4.29%29.771.42
10/19788798786788-1.5%186,700289億92万-3.67%30.041.44
10/18782804781800+2.83%310,800293億4104万-2.44%30.51.46
10/17786791775778-0.51%379,900285億3416万-5.24%29.661.42
10/16795795779782-1.14%437,100286億8086万-4.98%29.811.43
10/13802802790791-0.63%180,900290億1095万-4.24%30.161.44
10/12796801793796-0.87%208,900291億9433万-3.86%30.351.45
10/11800806799803-0.12%143,900294億5106万-3.25%30.611.47
10/10805808803804+0.37%85,400294億8774万-3.37%30.651.47
10/06801807800801-0.87%132,400293億7771万-3.84%30.541.46
10/05798808797808+2.15%102,600296億3445万-3.35%30.81.47
10/04800806789791-2.35%312,700290億1095万-5.5%30.161.44
10/03814818807810-1.34%223,600297億780万-3.57%30.881.48
10/02829833821821+0.24%125,000301億1124万-2.38%31.31.5
09/29829833817819-0.85%185,200300億3788万-2.73%31.221.49
09/28833838820826-1.78%284,000302億9462万-2.13%31.491.51
09/27837841835841-0.12%101,500308億4476万-0.36%32.061.53
09/26848849840842-0.94%109,500308億8144万-0.24%32.11.54
09/25837850835850+0.71%157,200311億7485万+0.71%32.41.55
09/22837847836844+0.84%95,500309億5479万0%32.181.54
09/21834840833837-0.36%156,000306億9806万-0.95%31.911.53
09/20849850838840-1.29%136,300308億809万-0.71%32.021.53
09/19840851840851+0.83%109,400312億1153万+0.47%32.441.55
09/15840847840844+0.12%97,000309億5479万-0.47%32.181.54
09/14837844837843+0.6%81,500309億1812万-0.71%32.141.54
09/13836842834838+0.36%92,700307億3473万-1.41%31.951.53
09/12832837832835+0.12%117,900306億2471万-1.88%31.831.52
09/118388408308340%101,000305億8803万-2.11%31.791.52
09/08836838832834-0.83%157,900305億8803万-2.34%31.791.52
09/07844845838841-0.12%113,200308億4476万-1.64%32.061.53
09/06841847840842+0.24%126,900308億8144万-1.75%32.11.54
09/05850850836840-1.75%257,400308億809万-2.21%32.021.53
09/04851856850855+0.83%108,300313億5823万-0.7%32.591.56
09/01849852844848-0.7%126,000311億150万-1.62%32.331.55
08/31844858844854+1.18%175,900313億2156万-1.16%32.561.7
08/30833850825844-1.63%458,300309億5479万-2.43%32.181.68
08/29856866854858+0.82%573,700314億6826万-1.04%32.711.71
08/28850853844851+0.24%263,700312億1153万-2.07%32.441.69
08/25843851840849+0.12%109,600311億3817万-2.53%32.371.69
08/24839850838848+0.59%134,100311億150万-2.86%32.331.69
08/23830843826843+1.2%164,700309億1812万-3.66%32.141.68
08/22844844827833-2%250,000305億5135万-5.23%31.761.66
08/21848856845850-0.12%163,800311億7485万-3.63%32.41.69
08/18852853848851-1.05%116,900312億1153万-3.73%32.441.69
08/178608618518600%117,800315億4161万-3.04%32.791.71
08/16864867860860-0.92%117,900315億4161万-3.26%32.791.71
08/15866870862868-0.23%117,300318億3502万-2.47%33.091.73
08/14873876867870+0.46%151,000319億838万-2.36%33.171.73
08/10864869856866-0.35%236,200317億6167万-2.81%33.011.72
08/09872872865869-0.11%134,300318億7170万-2.58%33.131.73
08/08874875869870-0.34%120,600319億838万-2.58%33.171.73
08/07875875862873-0.34%117,900320億1840万-2.24%33.281.74
08/04865878865876+1.15%105,300321億2843万-1.9%33.41.74
08/03875876866866-1.25%104,200317億6167万-2.91%33.011.72
08/02884885876877-1.02%90,900321億6511万-1.68%33.431.74
08/01887891883886-0.78%65,100324億9520万-0.67%33.781.76
07/31898898887893+0.79%85,300327億5193万+0.34%34.041.78
07/28882886877886-0.11%126,400324億9520万-0.34%33.781.76
07/27888888880887+0.45%60,400325億3187万-0.11%33.811.76
07/26902902880883-2.21%119,700323億8517万-0.45%33.661.76
07/25896907894903+0.78%104,200331億1869万+1.8%34.421.8
07/24912912895896-0.78%91,700328億6196万+1.13%34.161.78
07/21923923901903-1.2%105,400331億1869万+2.03%34.421.8
07/20902922902914+2.47%181,700335億2213万+3.63%34.841.82
07/19886908872892-4.19%520,800327億1525万+1.36%34.011.77
07/18926960924931+2.08%495,600341億4563万+6.04%35.491.85
07/14925932905912-0.55%179,600334億4878万+4.35%34.771.81
07/13921922907917-0.43%83,100336億3216万+5.28%34.961.82
07/12910934905921+1.99%149,600337億7887万+6.23%35.111.83
07/11906914901903+0.78%109,500331億1869万+4.51%34.421.8