株価チャート

2023/07/25～2023/12/18

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
12/181,1811,1911,1781,181-1.01%8,20064億5853万-7.37%-3.44
12/151,1871,1951,1691,193+2.58%22,00065億2415万-6.65%-3.48
12/141,1791,1901,1601,163-1.61%16,30063億6009万-9.21%-3.39
12/131,1951,2041,1821,182-1.5%13,40064億6400万-7.94%-3.44
12/121,2211,2221,1801,200-1.72%25,60065億6244万-6.76%-3.5
12/111,2261,2391,2141,221-0.73%14,20066億7728万-5.35%-3.56
12/081,2741,2741,2291,230-3.68%19,00067億2650万-4.73%-3.58
12/071,3261,3261,2751,277-3.7%18,30069億8352万-1.16%-3.72
12/061,3221,3301,3221,326+0.3%3,30072億5149万+2.87%-3.86
12/051,3321,3391,3221,322-1.2%4,80072億2962万+2.96%-3.85
12/041,3361,3471,3321,3380%3,50073億1712万+4.53%-3.9
12/011,3551,3651,3381,338-0.96%7,80073億1712万+5.11%-3.9
11/301,3371,3671,3371,351+0.45%7,20073億8821万+6.55%-3.94
11/291,3041,3501,3041,345+3.14%10,30073億5540万+6.58%-3.92
11/281,3361,3361,3031,304-2.32%9,90071億3118万+3.9%-3.8
11/271,3551,3801,3351,335-1.62%6,40073億71万+6.71%-3.89
11/241,3321,3591,3211,357+1.95%13,80074億2102万+8.91%-3.95
11/221,3191,3311,3091,331+0.91%3,90072億7883万+7.25%-3.88
11/211,2811,3221,2771,319+4.52%13,90072億1321万+6.72%-3.84
11/201,2581,2851,2581,262-0.24%7,30069億149万+2.52%-3.68
11/171,2691,2691,2581,265-0.32%2,60069億1790万+2.93%-3.69
11/161,2661,2701,2591,269-0.78%3,50069億3978万+3.25%-3.7
11/151,2781,2791,2641,279+1.03%6,00069億9446万+4.07%-3.73
11/141,2321,2661,2321,266+2.76%11,60069億2337万+3.01%-3.69
11/131,2551,2581,2301,232-1.52%9,60067億3743万+0.24%-3.59
11/101,2401,2581,2381,251-0.71%7,70068億4134万+1.62%-3.64
11/091,2451,2601,2451,260+1.2%1,70068億9056万+2.36%-3.67
11/081,2661,2761,2441,245-0.95%5,70068億853万+1.06%-3.63
11/071,2691,2691,2521,257-0.95%5,50068億7415万+1.78%-3.66
11/061,2611,2841,2591,269+0.79%9,70069億3978万+2.5%-3.7
11/021,2411,2591,2411,259+1.45%10,40068億8509万+1.37%-3.67
11/011,2201,2411,2171,241+2.14%12,10067億8665万-0.32%-3.62
10/311,1981,2151,1821,215+1.67%10,50066億4447万-2.72%-3.54
10/301,2101,2171,1931,195-0.99%16,50065億3509万-4.7%-3.48
10/271,1911,2071,1831,207+1.94%9,10066億72万-4.28%-3.52
10/261,1991,2071,1801,184-1.33%13,00064億7494万-6.48%-3.45
10/251,1941,2161,1941,200+0.5%8,40065億6244万-5.66%-3.5
10/241,1871,1991,1481,194+1.02%18,50065億2962万-6.65%-3.48
10/231,2171,2251,1821,182-2.48%11,10064億6400万-8.09%-3.44
10/201,2191,2201,1971,212+0.08%9,50066億2806万-6.26%-3.53
10/191,2211,2211,2061,211-1.06%6,80066億2259万-6.77%-3.53
10/181,1941,2271,1881,224+1.92%15,30066億9368万-6.13%-3.57
10/171,2011,2081,1751,201+1.35%29,60065億6790万-8.25%-3.5
10/161,2121,2171,1761,185-3.89%27,60064億8040万-9.89%-3.45
10/131,2551,2551,2271,233-2.07%15,80067億4290万-6.8%-3.59
10/121,2621,2651,2551,259-0.55%4,60068億8509万-5.34%-3.67
10/111,2901,2901,2541,266-1.25%6,30069億2337万-5.17%-3.69
10/101,2861,2911,2741,282+0.71%11,70070億1087万-4.26%-3.74
10/061,2971,2971,2641,273+0.87%15,90069億6165万-5.21%-3.71
10/051,2501,2791,2501,262+0.88%15,10069億149万-6.24%-3.68
10/041,2781,2781,2411,251-2.95%37,00068億4134万-7.33%-3.64
10/031,3101,3101,2891,289-2.35%20,50070億4915万-4.87%-3.76
10/021,3451,3491,3201,320-1.86%11,10072億1868万-2.8%-3.85
09/291,3441,3541,3401,345-0.52%10,10073億5540万-1.03%-4.15
09/281,3311,3521,3311,3520%9,30073億9368万-0.52%-4.17
09/271,3461,3521,3251,352+1.88%7,60073億9368万-0.44%-4.17
09/261,3491,3491,3241,327-1.85%12,50072億5696万-2.21%-4.09
09/251,3471,3641,3471,3520%7,90073億9368万-0.37%-4.17
09/221,3301,3651,3291,352+1.43%10,80073億9368万-0.29%-4.17
09/211,3421,3621,3331,333-1.04%13,40072億8977万-1.62%-4.11
09/201,3591,3611,3471,347-0.96%6,70073億6633万-0.74%-4.16
09/191,3791,3791,3501,360-0.87%8,10074億3743万0%-4.2
09/151,3521,3721,3511,372+1.11%8,40075億305万+0.66%-4.23
09/141,3571,3721,3531,357-0.15%5,80074億2102万-0.66%-4.19
09/131,3531,3621,3441,359+0.07%7,50074億3196万-1.45%-4.19
09/121,3461,3621,3461,358+1.19%5,70074億2649万-2.3%-4.19
09/111,3771,3771,3331,342-0.96%11,30073億3899万-4.21%-4.14
09/081,3821,3821,3551,355-2.17%22,00074億1008万-4.1%-4.18
09/071,3911,3921,3701,385-0.36%12,30075億7414万-2.74%-4.27
09/061,3861,4081,3801,390+0.29%9,60076億149万-3.14%-4.29
09/051,3921,3941,3731,386+0.07%8,30075億7961万-4.15%-4.28
09/041,3681,3881,3641,385+1.47%13,10075億7414万-5.07%-4.27
09/011,3531,3671,3501,365+0.29%15,70074億6477万-7.02%-4.21
08/311,3621,3671,3501,3610%9,50074億4290万-8.16%-4.2
08/301,3691,3721,3611,361-0.58%7,80074億4290万-8.96%-4.2
08/291,3601,3731,3601,369+0.74%9,30074億8665万-9.28%-4.22
08/281,3671,3841,3581,359+0.22%11,90074億3196万-10.77%-4.19
08/251,3401,3631,3381,356+0.82%12,50074億1555万-11.78%-4.18
08/241,3231,3521,3231,345+1.05%16,80073億5540万-13.34%-4.15
08/231,3131,3401,3111,331+1.37%15,00072億7883万-15.11%-4.11
08/221,3291,3291,3101,313-1.2%21,50071億8040万-17.06%-4.05
08/211,3181,3471,3101,329+0.45%12,70072億6790万-16.94%-4.1
08/181,3301,3361,3081,323-1.49%19,70072億3509万-18.08%-4.08
08/171,3701,3701,3271,343-1.97%43,40073億4446万-17.66%-4.14
08/161,4331,4331,3581,370-4.4%38,10074億9211万-16.77%-4.23
08/151,4231,4411,3991,433+0.84%37,90078億3664万-13.67%-4.42
08/141,4601,4621,4201,421-3%58,30077億7102万-14.96%-4.38
08/101,4801,4911,4641,465-11.85%90,70080億1164万-12.9%-4.52
08/091,6341,6641,6301,662+1.84%6,70090億8897万-1.83%-5.13
08/081,6401,6521,6311,632-1.21%11,30089億2491万-3.89%-5.04
08/071,6301,6551,6161,652+1.47%10,00090億3429万-3.05%-5.1
08/041,6151,6341,6101,628+0.18%14,90089億304万-4.8%-5.02
08/031,6581,6581,6081,625-2.29%36,80088億8663万-5.41%-5.01
08/021,6851,6851,6621,663-1.31%15,20090億9444万-3.54%-5.13
08/011,6881,7021,6811,685-0.18%12,20092億1475万-2.54%-5.2
07/311,6611,6921,6481,688+3.56%26,10092億3116万-2.71%-5.21
07/281,6901,7001,6241,630-3.78%66,20089億1398万-6.38%-5.03
07/271,6861,7051,6851,694+0.3%14,20092億6397万-3.14%-5.23
07/261,7161,7161,6821,689-1.63%28,10092億3663万-3.82%-5.21
07/251,7171,7291,7071,717-0.06%3,60093億8975万-2.55%-5.3