株価チャート

2023/07/07～2023/12/01

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
12/011,9001,9011,8991,899-0.05%53,200152億3301万+17.88%18.82.11
11/301,9011,9021,9001,900-0.05%74,600152億4104万+20.03%18.812.11
11/291,9011,9021,9011,9010%30,000152億4906万+22.17%18.822.11
11/281,9021,9021,9011,9010%16,200152億4906万+24.41%18.822.11
11/271,9011,9021,9011,9010%50,400152億4906万+26.73%18.822.11
11/241,9011,9021,9001,901+0.05%70,900152億4906万+28.97%18.822.11
11/221,9001,9011,9001,9000%35,100152億4104万+31.22%18.812.11
11/211,9001,9011,9001,9000%247,300152億4104万+33.71%18.812.11
11/201,9001,9011,9001,9000%94,800152億4104万+36.2%18.812.11
11/171,8991,9001,8991,900+0.05%38,300152億4104万+38.79%18.812.11
11/161,9001,9021,8991,899-0.05%133,200152億3301万+41.29%18.82.11
11/151,9001,9011,8991,900+0.05%182,400152億4104万+44.05%18.812.11
11/141,9001,9011,8991,899-0.05%241,600152億3301万+46.64%18.82.11
11/131,9011,9011,9001,9000%157,900152億4104万+49.49%18.812.11
11/101,9001,9011,9001,900+21.17%296,800152億4104万+52.37%18.812.11
11/091,5681,5681,5681,568+30.23%6,000125億7786万+28.31%15.531.74
11/081,1241,2041,1081,204+10.05%14,90096億5800万-0.66%11.921.34
11/071,1081,1151,0941,094-1.26%12,60087億7563万-10.11%10.831.21
11/061,0921,1251,0921,108+2.88%13,70088億8793万-9.62%10.971.23
11/021,0871,0941,0661,077-0.37%9,00086億3926万-12.79%10.661.19
11/011,0521,0861,0391,081+5.26%14,00086億7134万-13.24%10.71.2
10/311,1691,1691,0211,027-9.91%51,30082億3818万-18.3%10.171.14
10/301,2321,2371,1401,140-8.65%30,20091億4462万-10.24%11.291.26
10/271,2191,2481,2191,248+2.38%3,000100億1095万-2.35%12.361.38
10/261,2131,2331,2111,219+0.74%3,40097億7833万-4.91%12.071.35
10/251,2331,2331,2071,210-0.33%3,30097億613万-5.91%11.981.34
10/241,2121,2191,1651,214+1.25%6,90097億3822万-5.96%12.021.35
10/231,2251,2281,1991,199-1.72%4,60096億1789万-7.48%11.871.33
10/201,2451,2451,2201,220-2.01%5,10097億8635万-6.23%12.081.35
10/191,2451,2521,2421,245+0.16%3,20099億8689万-4.67%12.331.38
10/181,2401,2471,2371,243+0.57%2,80099億7084万-5.11%12.311.38
10/171,2731,2731,2281,236-0.72%5,90099億1469万-5.94%12.241.37
10/161,2541,2621,2451,245-0.88%5,00099億8689万-5.61%12.331.38
10/131,2691,2711,2521,256-1.02%7,800100億7512万-4.99%12.441.39
10/121,2811,2881,2631,269-1.09%7,600101億7941万-4.23%12.571.41
10/111,2761,2851,2611,283+0.08%5,900102億9171万-3.32%12.71.42
10/101,2981,3281,2761,282-1.23%4,900102億8369万-3.54%12.691.42
10/061,2951,2991,2951,298-0.08%700104億1203万-2.48%12.851.44
10/051,2941,3021,2941,299+0.39%1,600104億2005万-2.48%12.861.44
10/041,3001,3161,2941,294-1.52%8,600103億7995万-2.93%12.811.44
10/031,3311,3311,3111,314-0.68%1,900105億4038万-1.57%13.011.46
10/021,3201,3731,3201,323+0.23%8,100106億1257万-0.97%13.11.47
09/291,3561,3561,3201,320-1.49%3,600105億8851万-1.27%13.071.46
09/281,3401,3651,3401,340-0.67%3,400107億4894万+0.22%13.271.49
09/271,3351,3491,3341,349-0.37%3,400108億2113万+0.97%13.361.5
09/261,3531,3601,3431,354-0.44%1,500108億6124万+1.42%13.411.5
09/251,3361,3681,3361,360+1.8%6,000109億937万+2.1%13.471.51
09/221,3321,3401,3291,336+0.45%1,200107億1685万+0.45%13.231.48
09/211,3321,3361,3301,330-0.23%1,200106億6872万+0.08%13.171.48
09/201,3431,3431,3321,333-0.74%2,100106億9279万+0.38%13.21.48
09/191,3451,3451,3361,343+0.6%1,800107億7300万+1.13%13.31.49
09/151,3501,3501,3311,335+0.45%3,500107億883万+0.53%13.221.48
09/141,3261,3311,3231,329+0.23%1,100106億6070万+0.08%13.161.47
09/131,3401,3401,3211,326-1.41%2,900106億3664万-0.23%13.131.47
09/121,3471,3521,3431,345+0.15%800107億8905万+0.9%13.321.49
09/111,3601,3601,3431,343-1.18%1,500107億7300万+0.67%13.31.49
09/081,3771,3771,3511,359+2.26%6,800109億135万+1.87%13.461.51
09/071,3161,3291,3151,329+0.61%2,900106億6070万-0.37%13.161.47
09/061,3431,3431,3201,321-1.12%3,800105億9653万-1.05%13.081.47
09/051,3231,3371,3161,336-0.07%2,700107億1685万-0.07%13.231.48
09/041,3071,3371,3051,337+1.67%3,100107億2487万-0.15%13.241.48
09/011,3251,3441,3031,315-0.75%4,600105億4840万-1.94%13.021.46
08/311,3381,3381,3251,325-0.97%3,400106億2862万-1.49%13.121.47
08/301,3401,3421,3381,338-0.15%900107億3290万-0.82%13.251.48
08/291,3461,3461,3361,340-0.07%1,100107億4894万-0.96%13.271.49
08/281,3381,3471,3381,341+0.07%2,100107億5696万-1.18%13.281.49
08/251,3451,3451,3351,340+0.68%3,400107億4894万-1.33%13.271.49
08/241,3261,3311,3231,331+1.22%2,300106億7674万-2.13%13.181.48
08/231,3021,3321,3021,315+0.69%2,300105億4840万-3.38%13.021.46
08/221,2901,3061,2871,306+1.16%2,200104億7620万-4.25%12.931.45
08/211,2941,2971,2811,291-0.23%2,300103億5588万-5.56%12.781.43
08/181,3131,3131,2941,294-1.45%3,300103億7995万-5.62%12.811.44
08/171,3201,3241,3131,313-0.53%2,200105億3236万-4.37%131.46
08/161,3371,3371,3131,320-0.38%2,700105億8851万-4%13.071.46
08/151,3301,3301,3241,325-1.34%2,900106億2862万-3.85%13.121.47
08/141,3451,3451,3271,343-0.15%3,800107億7300万-2.82%13.31.49
08/101,3551,3551,3281,345-0.74%10,400107億8905万-2.96%13.321.49
08/091,3871,4131,3131,355-4.38%36,200108億6926万-2.52%13.421.5
08/081,3551,5211,3551,417+3.89%75,300113億6660万+1.58%14.031.57
08/071,3591,3951,3591,364+0.37%7,300109億4146万-2.36%13.511.51
08/041,3271,3591,3201,359+1.34%4,800109億135万-3%13.461.51
08/031,3501,3501,3411,341-1.32%4,700107億5696万-4.56%13.281.49
08/021,3641,3661,3521,359-0.95%4,000109億135万-3.69%13.461.51
08/011,3741,3801,3691,372-0.58%3,900110億563万-2.97%13.591.52
07/311,4241,4241,3801,380-1.43%4,100110億6980万-2.75%13.661.53
07/281,4201,4311,4001,400-1.41%22,100112億3024万-1.62%13.861.55
07/271,4201,4331,4111,420+0.35%2,800113億9067万-0.42%14.061.58
07/261,4581,4581,4051,415-1.94%3,600113億5056万-1.05%14.011.57
07/251,4421,4631,4241,443+0.91%9,200115億7516万+0.84%14.291.6
07/241,3961,4301,3841,430+4%4,800114億7088万-0.07%14.161.59
07/211,3921,3921,3751,375-0.51%600110億2970万-4.05%13.621.53
07/201,3751,3881,3701,382+1.47%3,000110億8585万-3.96%13.681.53
07/191,3791,3871,3621,362-1.23%2,600109億2541万-5.74%13.491.51
07/181,4211,4281,3711,379-1.71%16,300110億6178万-4.96%13.651.53
07/141,3871,4101,3621,403+2.11%6,400112億5430万-3.71%13.891.56
07/131,3401,3741,3401,374+2.54%6,500110億2167万-6.08%13.611.52
07/121,4161,4161,3401,340-2.05%8,300107億4894万-8.78%13.271.49
07/111,4221,4221,3681,368-2.43%6,600109億7354万-7.38%13.551.52
07/101,4231,4571,4001,402-1.96%5,500112億4628万-5.53%13.881.56
07/071,4331,4401,4301,430-0.49%2,900114億7088万-3.96%14.161.59