株価チャート

2023/08/02～2023/12/26

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
20244/1, 株式分割 1→2
2023
12/261,4361,4631,4271,445+0.52%44,200241億6040万-14.04%13.292.41
12/251,4761,4761,4381,438-2.54%35,600240億3500万-15.04%13.222.4
12/221,4501,4851,4501,475+1.2%18,000246億6200万-13.44%13.572.46
12/211,4521,4811,4521,458-1.79%37,200243億6940万-14.82%13.412.43
12/201,5001,5101,4721,484-1.23%43,600248億1248万-13.57%13.652.48
12/191,4801,5131,4261,503+1.59%151,000251億2180万-12.65%13.822.51
12/181,5031,5131,4591,479-4.43%102,200247億2888万-14.21%13.612.47
12/151,6881,6901,5301,548-9.1%178,000258億7420万-10.5%14.242.58
12/141,7631,7631,6931,703-2.71%30,600284億6580万-1.7%15.662.84
12/131,7751,7801,7401,750-0.71%21,600292億6000万+1.27%16.12.92
12/121,7901,7901,7381,763-1.54%22,000294億6900万+2.11%16.212.94
12/111,7731,7931,7631,790+1.7%25,400299億2880万+3.83%16.472.99
12/081,8051,8081,7451,760-2.49%44,000294億2720万+2.27%16.192.94
12/071,8001,8131,7731,805-0.41%23,600301億7960万+5.13%16.613.01
12/061,7331,8231,7301,813+2.55%27,800303億500万+5.99%16.673.03
12/051,7801,8251,7681,768-0.84%33,200295億5260万+3.97%16.262.95
12/041,7631,7931,7201,783+0.85%31,400298億340万+5.41%16.42.98
12/011,8031,8031,7581,768-1.53%28,600295億5260万+5.15%16.262.95
11/301,8101,8301,7681,795-0.69%59,800300億1240万+7.36%16.513
11/291,7951,8131,7881,808+0.56%40,800302億2140万+8.75%16.633.02
11/281,8081,8131,7731,7980%54,800300億5420万+8.94%16.543
11/271,7981,8351,7901,7980%34,400300億5420万+9.54%16.543
11/241,7881,8101,7701,798+1.55%27,800300億5420万+10.14%16.543
11/221,7351,7831,7301,770+2.61%31,800295億9440万+9.12%16.282.95
11/211,7501,7601,7051,725-0.29%43,400288億4200万+6.94%15.872.88
11/201,7501,7501,7131,730+0.44%42,200289億2560万+7.86%15.922.89
11/171,6651,7351,6631,723+3.61%55,000288億20万+7.93%15.852.88
11/161,6181,6631,6181,663+3.58%57,000277億9700万+4.56%15.292.78
11/151,5631,6081,5551,605+3.55%33,800268億3560万+1.33%14.772.68
11/141,5951,5951,5481,550-3.28%44,400259億1600万-2.02%14.262.59
11/131,6351,6351,5851,603-0.93%20,600267億9380万+1.42%14.742.68
11/101,6001,6251,5901,618-0.77%32,400270億4460万+2.7%14.882.7
11/091,6081,6401,5851,630+2.84%59,400272億5360万+4.02%152.72
11/081,7201,7201,5751,585-7.31%106,600265億120万+1.6%14.582.65
11/071,7151,7481,7081,710-0.29%39,800285億9120万+9.97%15.732.85
11/061,7151,7501,6831,715+0.59%65,600286億7480万+11%15.782.86
11/021,6901,7201,6701,705+2.25%64,600285億760万+11.07%15.692.85
11/011,6451,6781,6331,668+2.93%62,400278億8060万+9.34%15.342.78
10/311,5801,6201,5451,620+2.86%57,400270億8640万+6.86%14.92.7
10/301,5301,6001,5281,575+2.11%189,400263億3400万+4.3%14.492.63
10/271,5101,5431,5101,543+1.82%55,200257億9060万+2.7%14.192.58
10/261,5551,5651,5131,515-2.57%46,800253億3080万+1.34%13.942.53
10/251,5831,5851,5501,555+0.97%33,600259億9960万+4.5%14.312.6
10/241,5181,5501,4851,540+2.33%92,800257億4880万+4.05%14.172.57
10/231,6151,6331,4991,505-5.2%115,800251億6360万+2.17%13.852.51
10/201,5601,5951,5481,588+2.09%50,200265億4300万+8.29%14.62.65
10/191,5451,5681,5331,555+0.32%29,600259億9960万+6.95%14.312.6
10/181,5601,5681,5331,550+0.16%27,200259億1600万+7.34%14.262.59
10/171,5351,5601,5351,548+2.48%29,600258億7420万+7.91%14.242.58
10/161,5351,5431,5081,510-1.63%37,200252億4720万+5.96%13.892.52
10/131,5581,5601,5131,535-1.6%40,000256億6520万+8.17%14.122.56
10/121,5501,5631,5201,560+3.31%39,600260億8320万+10.56%14.352.6
10/111,5681,5681,5101,510-2.89%49,200252億4720万+7.7%13.892.52
10/101,5231,5551,5151,555+3.94%45,800259億9960万+11.47%14.312.6
10/061,4981,5101,4831,496+0.37%37,600250億1312万+8.09%13.762.5
10/051,4401,4931,4401,491+4.71%47,800249億2116万+8.4%13.712.49
10/041,4221,4381,4071,424-1.59%60,600238億92万+4.21%13.12.38
10/031,4591,4671,4351,447-0.14%36,200241億8548万+6.36%13.312.41
10/021,5051,5051,4491,449-0.92%61,600242億1892万+7.06%13.332.42
09/291,4771,5101,4471,462-0.91%52,000244億4464万+8.62%13.452.59
09/281,4591,5001,4591,476+1.51%90,800246億7036万+10.19%13.572.61
09/271,4411,4541,4131,454+0.38%160,200243億252万+9.2%13.372.57
09/261,4611,4801,4451,448-0.86%64,200242億1056万+9.37%13.322.56
09/251,4001,4651,3981,461+5.38%106,200244億1956万+10.9%13.442.59
09/221,3561,3971,3531,386+1.95%79,200231億7392万+5.88%12.752.45
09/211,3591,3741,3481,360+0.55%53,800227億3084万+4.1%12.512.41
09/201,3571,3651,3521,352+0.3%50,000226億544万+3.68%12.442.39
09/191,3601,3631,3411,348-0.88%128,400225億3856万+3.53%12.42.39
09/151,3311,3651,3311,360+2.45%60,200227億3920万+4.7%12.512.41
09/141,2951,3341,2951,328+2.83%96,000221億9580万+2.43%12.212.35
09/131,2951,3051,2751,291-0.58%78,400215億8552万-0.08%11.882.29
09/121,3091,3241,2991,299-0.73%93,000217億1092万+0.66%11.952.3
09/111,3301,3311,2961,308-1.62%88,600218億6976万+1.55%12.032.32
09/081,3401,3401,3171,330-0.78%81,800222億2924万+3.46%12.232.35
09/071,3361,3431,3291,340-0.22%63,600224億480万+4.77%12.332.37
09/061,3431,3501,3301,343+0.79%49,400224億5496万+5.25%12.362.38
09/051,3431,3431,3121,333-0.34%60,200222億7940万+4.76%12.262.36
09/041,2961,3371,2961,337+4.7%114,200223億5464万+5.28%12.32.37
09/011,2671,2771,2651,277+0.35%55,400213億5144万+0.79%11.752.26
08/311,2831,2871,2731,273-0.08%47,800212億7620万+0.51%11.712.25
08/301,2641,2841,2601,274+0.55%60,000212億9292万+0.59%11.722.26
08/291,2791,2821,2671,267-1.21%25,400211億7588万+0.04%11.652.24
08/281,2761,2851,2691,282+0.63%25,400214億3504万+1.18%11.792.27
08/251,2711,2821,2671,274-1.13%14,600213億128万+0.55%11.722.26
08/241,2871,2951,2781,289+1.06%22,400215億4372万+1.62%11.852.28
08/231,2731,2941,2651,2750%16,600213億1800万+0.47%11.732.26
08/221,2791,2791,2701,275+0.75%7,200213億1800万+0.39%11.732.26
08/211,2581,2821,2581,266+0.2%17,800211億5916万-0.35%11.642.24
08/181,2881,2951,2581,263-3.4%25,400211億1736万-0.71%11.622.24
08/171,2981,3141,2801,308+0.46%27,200218億6140万+2.71%12.032.32
08/161,2931,3151,2731,302-0.46%28,200217億6108万+2.24%11.972.31
08/151,2861,3121,2751,308+1.71%27,400218億6140万+2.63%12.032.32
08/141,2701,3031,2701,286+1.26%27,000214億9356万+0.82%11.832.28
08/101,2461,2771,2381,270+1.85%40,200212億2604万-0.67%11.682.25
08/091,2461,2541,2341,247+0.56%12,600208億4148万-2.69%11.472.21
08/081,2451,2521,2351,240-0.88%23,800207億2444万-3.69%11.42.2
08/071,2201,2511,2121,251+3.26%22,800209億836万-3.29%11.52.21
08/041,2001,2181,1831,211+0.67%46,000202億4792万-6.63%11.142.15
08/031,2301,2301,2001,203-3.76%60,400201億1416万-7.67%11.072.13
08/021,2581,2601,2361,250-0.52%29,600209億-4.58%11.52.21